Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.15 | 1.04% | 922,600 | 20,900 | 0.3 |
14.40
14.80
14.55
|
2 tháng
(2024-07-22) |
0.05 | 0.34% | 1,618,900 | 46,198 | 0.7 |
14.20
15.20
14.55
|
3 tháng
(2024-06-20) |
-0.25 | -1.69% | 2,235,500 | 33,981 | 0.5 |
14.20
15.20
14.55
|
6 tháng
(2024-03-22) |
0.89 | 6.54% | 6,206,700 | 49,958 | 0.7 |
13.05
16.07
14.55
|
12 tháng
(2023-09-25) |
-0.13 | -0.87% | 8,761,400 | -122,985 | -1.7 |
12.96
16.07
14.55
|
24 tháng
(2022-09-29) |
-0.77 | -5.01% | 16,954,800 | -1,660,550 | -25.2 |
12.96
16.07
14.55
|
36 tháng
(2021-10-04) |
-10.20 | -41.20% | 41,844,400 | -487,601 | -1.9 |
12.96
24.75
14.55
|
60 tháng
(2019-10-15) |
5.30 | 57.26% | 75,886,530 | -3,942,181 | -65.1 |
7.86
24.75
14.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
14.40
|
20,000 | 14.50 | 14.55 | 14.40 | 0 | 0 | 0 | |
18/09/2024 |
14.55
|
16,900 | 14.55 | 14.55 | 14.50 | 0 | 0 | 0 | |
17/09/2024 |
14.55
|
27,100 | 14.40 | 14.55 | 14.40 | 600 | 1,000 | -0.0 | |
16/09/2024 |
14.50
|
11,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
13/09/2024 |
14.60
|
31,800 | 14.50 | 14.65 | 14.45 | 300 | 0 | 0.0 | |
12/09/2024 |
14.60
|
26,100 | 14.40 | 14.60 | 14.35 | 1,100 | 0 | 0.0 | |
11/09/2024 |
14.60
|
16,400 | 14.50 | 14.65 | 14.35 | 0 | 0 | 0 | |
10/09/2024 |
14.50
|
29,300 | 14.55 | 14.75 | 14.50 | 0 | 0 | 0 | |
09/09/2024 |
14.60
|
8,100 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 | |
06/09/2024 |
14.70
|
35,500 | 14.55 | 14.85 | 14.45 | 0 | 0 | 0 | |
05/09/2024 |
14.55
|
17,100 | 14.70 | 15 | 14.55 | 0 | 0 | 0 | |
04/09/2024 |
14.55
|
30,300 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 | |
30/08/2024 |
14.80
|
18,700 | 14.80 | 14.80 | 14.55 | 4,200 | 0 | 0.1 | |
29/08/2024 |
14.70
|
20,700 | 14.65 | 15 | 14.55 | 0 | 2,400 | -0.0 | |
28/08/2024 |
14.65
|
16,700 | 14.70 | 14.75 | 14.50 | 0 | 900 | -0.0 | |
27/08/2024 |
14.50
|
46,700 | 14.50 | 14.50 | 14.45 | 0 | 0 | 0 | |
26/08/2024 |
14.50
|
77,000 | 14.65 | 14.70 | 14.50 | 5,900 | 100 | 0.1 | |
23/08/2024 |
14.65
|
33,000 | 14.65 | 14.65 | 14.40 | 3,500 | 700 | 0.0 | |
22/08/2024 |
14.65
|
38,000 | 14.85 | 14.85 | 14.55 | 6,700 | 0 | 0.1 | |
21/08/2024 |
14.80
|
16,700 | 14.35 | 14.80 | 14.35 | 4,900 | 0 | 0.1 | |
20/08/2024 |
14.65
|
177,400 | 15.20 | 15.20 | 14.30 | 1,300 | 0 | 0.0 | |
19/08/2024 |
14.40
|
228,000 | 14.30 | 14.50 | 14.30 | 0 | 2,500 | -0.0 | |
16/08/2024 |
14.30
|
60,400 | 14.20 | 14.35 | 14.20 | 2,700 | 0 | 0.0 | |
15/08/2024 |
14.20
|
17,300 | 14.25 | 14.25 | 14.20 | 0 | 0 | 0 | |
14/08/2024 |
14.30
|
25,700 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 | |
13/08/2024 |
14.30
|
57,600 | 14.30 | 14.50 | 14.25 | 0 | 2,000 | -0.0 | |
12/08/2024 |
14.30
|
32,500 | 14.30 | 14.65 | 14.30 | 100 | 300 | -0.0 | |
09/08/2024 |
14.30
|
16,900 | 14.20 | 14.45 | 14.20 | 0 | 100 | -0.0 | |
08/08/2024 |
14.30
|
19,100 | 14.40 | 14.40 | 14.20 | 100 | 0 | 0.0 | |
07/08/2024 |
14.30
|
37,400 | 14.50 | 14.50 | 14.25 | 0 | 0 | 0 | |
06/08/2024 |
14.30
|
91,600 | 14.30 | 14.45 | 14.30 | 22,600 | 0 | 0.3 | |
05/08/2024 |
14.50
|
43,800 | 14.70 | 14.75 | 14.20 | 1,000 | 0 | 0.0 | |
02/08/2024 |
14.80
|
43,300 | 15 | 15 | 14.55 | 0 | 1,600 | -0.0 | |
01/08/2024 |
14.90
|
34,400 | 15.20 | 15.20 | 14.75 | 0 | 0 | 0 | |
31/07/2024 |
15.20
|
79,700 | 14.75 | 15.20 | 14.70 | 500 | 0 | 0.0 | |
30/07/2024 |
14.70
|
20,400 | 14.60 | 14.70 | 14.55 | 0 | 0 | 0 | |
29/07/2024 |
14.60
|
31,800 | 14.60 | 14.60 | 14.60 | 1,400 | 1,600 | -0.0 | |
26/07/2024 |
14.60
|
16,900 | 14.55 | 14.60 | 14.55 | 200 | 0 | 0.0 | |
25/07/2024 |
14.55
|
15,800 | 14.50 | 14.60 | 14.45 | 0 | 2 | -0.0 | |
24/07/2024 |
14.50
|
4,600 | 14.50 | 14.50 | 14.15 | 0 | 0 | 0 | |
23/07/2024 |
14.50
|
17,000 | 14.30 | 14.60 | 13.75 | 3,500 | 0 | 0.0 | |
22/07/2024 |
14.50
|
30,100 | 14.70 | 14.70 | 14.40 | 0 | 1,200 | -0.0 | |
19/07/2024 |
14.70
|
15,700 | 14.70 | 14.75 | 14.70 | 2,200 | 0 | 0.0 | |
18/07/2024 |
14.70
|
11,300 | 14.75 | 14.75 | 14.65 | 0 | 0 | 0 | |
17/07/2024 |
14.65
|
185,900 | 14.60 | 14.75 | 14.55 | 1,200 | 0 | 0.0 | |
16/07/2024 |
14.80
|
24,400 | 14.80 | 14.80 | 14.45 | 0 | 1,000 | -0.0 | |
15/07/2024 |
14.60
|
18,500 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 | |
12/07/2024 |
14.60
|
17,400 | 14.85 | 14.85 | 14.60 | 0 | 1,209 | -0.0 | |
11/07/2024 |
14.65
|
7,600 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 | |
10/07/2024 |
14.70
|
23,100 | 14.75 | 14.80 | 14.70 | 0 | 100 | -0.0 | |
09/07/2024 |
14.75
|
35,400 | 14.50 | 14.80 | 14.40 | 100 | 1,500 | -0.0 | |
08/07/2024 |
14.50
|
27,700 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 | |
05/07/2024 |
14.45
|
10,600 | 14.45 | 14.45 | 14.35 | 100 | 1,100 | -0.0 | |
04/07/2024 |
14.45
|
18,700 | 14.15 | 14.45 | 14.15 | 200 | 0 | 0.0 | |
03/07/2024 |
14.45
|
16,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
02/07/2024 |
14.40
|
15,600 | 14.30 | 14.50 | 14.30 | 0 | 1,800 | -0.0 | |
01/07/2024 |
14.50
|
5,100 | 14.50 | 14.50 | 14.35 | 0 | 0 | 0 | |
28/06/2024 |
14.35
|
11,200 | 14.45 | 14.45 | 14.30 | 0 | 0 | 0 | |
27/06/2024 |
14.45
|
13,400 | 14.55 | 14.55 | 14.40 | 0 | 1,700 | -0.0 | |
26/06/2024 |
14.55
|
12,000 | 14.45 | 14.65 | 14.45 | 0 | 8 | -0.0 | |
25/06/2024 |
14.60
|
26,300 | 14.70 | 14.70 | 14.55 | 200 | 1,100 | -0.0 | |
24/06/2024 |
14.70
|
52,900 | 14.65 | 14.75 | 14.65 | 0 | 1,200 | -0.0 | |
21/06/2024 |
14.75
|
44,200 | 14.75 | 14.75 | 14.60 | 0 | 4,200 | -0.1 | |
20/06/2024 |
14.80
|
23,500 | 15 | 15 | 14.80 | 0 | 1,300 | -0.0 | |
19/06/2024 |
14.80
|
39,900 | 15 | 15 | 14.50 | 0 | 10,700 | -0.2 | |
18/06/2024 |
15.05
|
96,600 | 14.65 | 15.10 | 14.55 | 13,400 | 600 | 0.2 | |
17/06/2024 |
14.90
|
45,900 | 14.70 | 15 | 14.70 | 0 | 1,000 | -0.0 | |
14/06/2024 |
14.70
|
136,500 | 15.60 | 15.60 | 14.55 | 0 | 400 | -0.0 | |
13/06/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/06/2024 |
15.60
|
146,400 | 15.20 | 16 | 15.20 | 0 | 0 | 0 | |
12/06/2024 |
15.70
|
220,400 | 15.42 | 15.70 | 15.33 | 1,000 | 800 | 0.0 | |
11/06/2024 |
15.42
|
187,300 | 15.61 | 15.61 | 15.33 | 400 | 0 | 0.0 | |
10/06/2024 |
15.28
|
284,200 | 15.61 | 15.70 | 15.19 | 8,400 | 0 | 0.1 | |
07/06/2024 |
15.28
|
88,400 | 15.37 | 15.61 | 15.14 | 4,700 | 800 | 0.1 | |
06/06/2024 |
15.33
|
117,700 | 15.79 | 15.79 | 15.33 | 2,000 | 900 | 0.0 | |
05/06/2024 |
15.79
|
92,500 | 15.98 | 16.12 | 15.70 | 0 | 1,200 | -0.0 | |
04/06/2024 |
16.07
|
500,300 | 15.51 | 16.26 | 15.42 | 1,800 | 0 | 0.0 | |
03/06/2024 |
15.56
|
162,100 | 15.51 | 15.65 | 15.33 | 800 | 1,900 | -0.0 | |
31/05/2024 |
15.19
|
135,900 | 15.14 | 15.19 | 14.86 | 2,200 | 0 | 0.0 | |
30/05/2024 |
15.10
|
282,300 | 14.68 | 15.10 | 14.68 | 0 | 0 | 0 | |
29/05/2024 |
14.77
|
105,300 | 14.40 | 14.77 | 14.40 | 100 | 0 | 0.0 | |
28/05/2024 |
14.35
|
31,200 | 14.45 | 14.49 | 14.26 | 0 | 0 | 0 | |
27/05/2024 |
14.31
|
34,400 | 14.49 | 14.49 | 14.21 | 100 | 0 | 0.0 | |
24/05/2024 |
14.35
|
107,600 | 14.40 | 14.49 | 14.21 | 0 | 2,600 | -0.0 | |
23/05/2024 |
14.40
|
135,500 | 14.21 | 14.49 | 14.21 | 0 | 1,000 | -0.0 | |
22/05/2024 |
13.93
|
105,500 | 13.75 | 14.12 | 13.75 | 0 | 0 | 0 | |
21/05/2024 |
13.66
|
21,000 | 13.75 | 13.75 | 13.61 | 0 | 17 | -0.0 | |
20/05/2024 |
13.75
|
39,500 | 13.66 | 13.75 | 13.56 | 0 | 10,000 | -0.1 | |
17/05/2024 |
13.61
|
10,800 | 13.56 | 13.61 | 13.56 | 1,000 | 6 | 0.0 | |
16/05/2024 |
13.56
|
14,900 | 13.56 | 13.66 | 13.56 | 0 | 0 | 0 | |
15/05/2024 |
13.56
|
20,500 | 13.61 | 13.70 | 13.56 | 10,000 | 0 | 0.1 | |
14/05/2024 |
13.61
|
9,000 | 13.56 | 13.61 | 13.56 | 0 | 400 | -0.0 | |
13/05/2024 |
13.61
|
32,200 | 13.61 | 13.61 | 13.56 | 0 | 0 | 0 | |
10/05/2024 |
13.61
|
21,400 | 13.56 | 13.66 | 13.52 | 1,700 | 0 | 0.0 | |
09/05/2024 |
13.56
|
20,800 | 13.47 | 13.61 | 13.42 | 0 | 0 | 0 | |
08/05/2024 |
13.47
|
20,100 | 13.47 | 13.56 | 13.47 | 0 | 100 | -0.0 | |
07/05/2024 |
13.47
|
17,300 | 13.47 | 13.56 | 13.38 | 0 | 0 | 0 | |
06/05/2024 |
13.47
|
24,400 | 13.24 | 13.47 | 13.24 | 100 | 900 | -0.0 | |
03/05/2024 |
13.24
|
12,700 | 13.28 | 13.28 | 13.15 | 0 | 0 | 0 | |
02/05/2024 |
13.28
|
31,200 | 13.28 | 13.38 | 13.05 | 3,900 | 0 | 0.1 | |
26/04/2024 |
13.38
|
31,100 | 13.24 | 13.38 | 13.15 | 0 | 0 | 0 |