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) |
-0.45 | -3.52% | 4,710,700 | 270,145 | 3.4 |
12.15
12.85
12.35
|
2 tháng
(2024-07-22) |
-0.15 | -1.20% | 11,761,600 | 2,019,211 | 25.6 |
11.85
13.20
12.35
|
3 tháng
(2024-06-20) |
-1.46 | -10.57% | 19,731,000 | 2,091,231 | 26.7 |
11.85
13.81
12.35
|
6 tháng
(2024-03-22) |
-1.62 | -11.57% | 73,809,200 | 1,382,292 | 15.9 |
11.85
15.72
12.35
|
12 tháng
(2023-09-25) |
-2.08 | -14.40% | 114,955,100 | 3,340,472 | 44.9 |
11.52
15.72
12.35
|
24 tháng
(2022-09-29) |
-2.73 | -18.12% | 267,933,600 | 5,001,846 | 69.8 |
11.22
19.91
12.35
|
36 tháng
(2021-10-04) |
-1.34 | -9.80% | 418,066,200 | -1,237,931 | -65.8 |
11.22
22.44
12.35
|
60 tháng
(2019-10-15) |
3.88 | 45.88% | 557,095,590 | -1,005,311 | -56.5 |
5.45
22.44
12.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.50
|
118,800 | 12.30 | 12.50 | 12.30 | 36,600 | 0 | 0.4 | |
18/09/2024 |
12.35
|
208,800 | 12.40 | 12.40 | 12.30 | 0 | 5,300 | -0.1 | |
17/09/2024 |
12.40
|
164,400 | 12.40 | 12.55 | 12 | 7,600 | 200 | 0.1 | |
16/09/2024 |
12.55
|
270,700 | 12.65 | 12.70 | 12.35 | 0 | 0 | 0 | |
13/09/2024 |
12.65
|
273,400 | 12.60 | 12.75 | 12.40 | 23,100 | 700 | 0.3 | |
12/09/2024 |
12.60
|
81,300 | 12.70 | 12.75 | 12.50 | 14,500 | 9,600 | 0.1 | |
11/09/2024 |
12.60
|
232,000 | 12.50 | 12.65 | 12.30 | 109,300 | 25,400 | 1.1 | |
10/09/2024 |
12.65
|
376,600 | 12.60 | 12.80 | 12.40 | 179,800 | 300 | 2.3 | |
09/09/2024 |
12.65
|
131,100 | 12.75 | 12.75 | 12.55 | 32,600 | 10,500 | 0.3 | |
06/09/2024 |
12.65
|
555,500 | 12.20 | 12.90 | 12.20 | 33,700 | 27,200 | 0.1 | |
05/09/2024 |
12.30
|
230,200 | 12.15 | 12.35 | 12.15 | 10,000 | 0 | 0.1 | |
04/09/2024 |
12.25
|
93,100 | 12.20 | 12.35 | 12.15 | 20,800 | 0 | 0.3 | |
30/08/2024 |
12.20
|
74,800 | 12.40 | 12.45 | 12.15 | 7,000 | 4,400 | 0.0 | |
29/08/2024 |
12.30
|
131,600 | 12.15 | 12.40 | 12.15 | 0 | 2,000 | -0.0 | |
28/08/2024 |
12.15
|
169,100 | 12.25 | 12.40 | 12.15 | 13,000 | 34,500 | -0.3 | |
27/08/2024 |
12.30
|
350,100 | 12.55 | 12.55 | 12.30 | 14,700 | 120,600 | -1.3 | |
26/08/2024 |
12.55
|
154,800 | 12.60 | 12.70 | 12.50 | 14,700 | 8,200 | 0.1 | |
23/08/2024 |
12.50
|
246,600 | 12.60 | 12.70 | 12.50 | 6,400 | 0 | 0.1 | |
22/08/2024 |
12.60
|
220,100 | 12.75 | 12.75 | 12.55 | 1,800 | 50 | 0.0 | |
21/08/2024 |
12.75
|
384,100 | 12.85 | 12.85 | 12.55 | 35,800 | 5 | 0.5 | |
20/08/2024 |
12.85
|
201,000 | 12.80 | 12.90 | 12.70 | 1,200 | 7,500 | -0.1 | |
19/08/2024 |
12.80
|
161,400 | 12.90 | 13 | 12.75 | 600 | 0 | 0.0 | |
16/08/2024 |
12.90
|
249,700 | 12.80 | 12.95 | 12.60 | 38,300 | 400 | 0.5 | |
15/08/2024 |
12.60
|
214,100 | 13 | 13 | 12.50 | 16,500 | 5,600 | 0.1 | |
14/08/2024 |
12.90
|
164,600 | 12.85 | 13.20 | 12.70 | 0 | 0 | 0 | |
13/08/2024 |
12.85
|
166,500 | 13.05 | 13.20 | 12.80 | 5,000 | 22,000 | -0.2 | |
12/08/2024 |
13.20
|
1,142,900 | 12.70 | 13.30 | 12.60 | 690,000 | 23,700 | 8.8 | |
09/08/2024 |
12.85
|
321,800 | 12.65 | 12.90 | 12.65 | 198,000 | 800 | 2.5 | |
08/08/2024 |
12.75
|
519,100 | 12.40 | 12.75 | 12.35 | 273,500 | 17,000 | 3.2 | |
07/08/2024 |
12.60
|
279,100 | 12.50 | 12.60 | 12.25 | 162,900 | 0 | 2.0 | |
06/08/2024 |
12.40
|
352,800 | 12.20 | 12.40 | 12.05 | 147,300 | 0 | 1.8 | |
05/08/2024 |
12.05
|
901,800 | 12 | 12.40 | 11.95 | 300,800 | 0 | 3.6 | |
02/08/2024 |
12
|
415,500 | 11.75 | 12 | 11.65 | 34,700 | 13,028 | 0.3 | |
01/08/2024 |
11.85
|
347,800 | 11.95 | 12 | 11.80 | 13,000 | 41,100 | -0.3 | |
31/07/2024 |
11.95
|
112,300 | 11.95 | 12 | 11.95 | 0 | 4,400 | -0.1 | |
30/07/2024 |
12
|
225,600 | 11.95 | 12.05 | 11.90 | 6,700 | 17,400 | -0.1 | |
29/07/2024 |
11.95
|
301,000 | 11.95 | 12.05 | 11.90 | 25,700 | 6 | 0.3 | |
26/07/2024 |
11.95
|
121,900 | 11.90 | 12 | 11.80 | 4,700 | 0 | 0.1 | |
25/07/2024 |
11.85
|
185,900 | 11.90 | 12 | 11.50 | 21,300 | 16,800 | 0.1 | |
24/07/2024 |
11.95
|
335,800 | 12 | 12 | 11.70 | 1,600 | 20,800 | -0.2 | |
23/07/2024 |
12
|
426,100 | 12.45 | 12.50 | 12 | 0 | 0 | 0 | |
22/07/2024 |
12.50
|
266,600 | 12.80 | 12.80 | 12.35 | 2,300 | 10,200 | -0.1 | |
19/07/2024 |
12.80
|
123,600 | 12.70 | 12.80 | 12.55 | 0 | 900 | -0.0 | |
18/07/2024 |
12.70
|
276,800 | 12.60 | 12.80 | 12.45 | 0 | 4,900 | -0.1 | |
17/07/2024 |
12.50
|
436,200 | 13 | 13 | 12.50 | 0 | 11,600 | -0.1 | |
16/07/2024 |
12.95
|
276,600 | 13.05 | 13.10 | 12.90 | 0 | 0 | 0 | |
15/07/2024 |
12.95
|
172,900 | 13 | 13.10 | 12.95 | 0 | 1,100 | -0.0 | |
12/07/2024 |
13
|
391,300 | 13 | 13.10 | 12.90 | 200 | 100 | 0.0 | |
11/07/2024 |
13.10
|
531,100 | 13.20 | 13.30 | 12.95 | 0 | 0 | 0 | |
10/07/2024 |
13.20
|
705,800 | 13.30 | 13.40 | 13 | 1,680 | 900 | 0.0 | |
09/07/2024 |
13.30
|
394,500 | 13.40 | 13.45 | 13.25 | 0 | 5,300 | -0.1 | |
08/07/2024 |
13.40
|
392,900 | 13.45 | 13.55 | 13.20 | 0 | 56,800 | -0.8 | |
05/07/2024 |
13.45
|
237,900 | 13.70 | 13.70 | 13.35 | 0 | 500 | -0.0 | |
04/07/2024 |
13.70
|
588,500 | 13.35 | 13.90 | 13.35 | 34,200 | 11,300 | 0.3 | |
03/07/2024 |
13.50
|
314,000 | 13.50 | 13.50 | 13.30 | 105,500 | 42,300 | 0.8 | |
02/07/2024 |
13.40
|
326,200 | 13.55 | 13.55 | 13.25 | 10,100 | 60,700 | -0.7 | |
01/07/2024 |
13.50
|
99,300 | 13.55 | 13.55 | 13.30 | 0 | 56,800 | -0.8 | |
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
28/06/2024 |
13.50
|
247,600 | 13.55 | 13.65 | 13.35 | 30,000 | 160 | 0.4 | |
27/06/2024 |
13.33
|
259,500 | 13.38 | 13.43 | 13.29 | 49,100 | 0 | 0.7 | |
26/06/2024 |
13.38
|
310,800 | 13.43 | 13.57 | 13.29 | 67,500 | 0 | 0.9 | |
25/06/2024 |
13.52
|
392,500 | 13.33 | 13.52 | 13.24 | 93,200 | 1,400 | 1.3 | |
24/06/2024 |
13.33
|
910,800 | 13.86 | 13.86 | 13.14 | 0 | 47,400 | -0.7 | |
21/06/2024 |
13.81
|
255,800 | 13.90 | 13.95 | 13.71 | 4,200 | 11,800 | -0.1 | |
20/06/2024 |
13.81
|
324,800 | 13.90 | 14 | 13.67 | 0 | 9,700 | -0.1 | |
19/06/2024 |
13.81
|
203,300 | 13.90 | 13.90 | 13.76 | 0 | 22,400 | -0.3 | |
18/06/2024 |
13.86
|
354,500 | 13.71 | 13.95 | 13.71 | 38,100 | 9,400 | 0.4 | |
17/06/2024 |
13.71
|
611,500 | 13.81 | 13.95 | 13.67 | 11,400 | 117,900 | -1.5 | |
14/06/2024 |
13.81
|
1,293,600 | 14.29 | 14.38 | 13.81 | 0 | 82,100 | -1.2 | |
13/06/2024 |
14.33
|
528,000 | 14.48 | 14.52 | 14.29 | 0 | 0 | 0 | |
12/06/2024 |
14.43
|
516,600 | 14.38 | 14.48 | 14.29 | 4,700 | 36,800 | -0.5 | |
11/06/2024 |
14.38
|
1,386,600 | 14.19 | 14.62 | 14 | 150,500 | 38,500 | 1.7 | |
10/06/2024 |
14.05
|
773,000 | 14.14 | 14.24 | 13.90 | 50,700 | 3,000 | 0.7 | |
07/06/2024 |
14.14
|
395,900 | 14.19 | 14.33 | 14.05 | 0 | 17,800 | -0.3 | |
06/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/06/2024 |
14.19
|
813,300 | 14.62 | 14.62 | 14.19 | 134,000 | 61,800 | 1.1 | |
05/06/2024 |
14.38
|
859,400 | 14.43 | 14.52 | 14.29 | 97,500 | 44,487 | 0.8 | |
04/06/2024 |
14.43
|
1,858,600 | 14.20 | 14.70 | 14.10 | 216,700 | 60,808 | 2.4 | |
03/06/2024 |
14.15
|
751,200 | 14.24 | 14.29 | 14.01 | 46,000 | 5,100 | 0.6 | |
31/05/2024 |
14.01
|
456,700 | 14.01 | 14.20 | 13.83 | 26,700 | 22,000 | 0.1 | |
30/05/2024 |
13.97
|
652,100 | 13.83 | 13.97 | 13.69 | 9,200 | 19,700 | -0.2 | |
29/05/2024 |
13.92
|
982,800 | 14.29 | 14.29 | 13.87 | 22,900 | 42,900 | -0.3 | |
28/05/2024 |
14.15
|
838,900 | 13.83 | 14.24 | 13.83 | 67,200 | 1,944 | 1.0 | |
27/05/2024 |
13.78
|
495,200 | 13.92 | 13.92 | 13.64 | 9,500 | 38,300 | -0.4 | |
24/05/2024 |
13.92
|
1,037,900 | 14.29 | 14.43 | 13.55 | 20,800 | 45,700 | -0.4 | |
23/05/2024 |
14.24
|
1,418,800 | 13.87 | 14.52 | 13.74 | 0 | 39,700 | -0.6 | |
22/05/2024 |
13.87
|
1,182,600 | 13.55 | 14.06 | 13.55 | 52,600 | 15,600 | 0.6 | |
21/05/2024 |
13.55
|
552,400 | 13.64 | 13.64 | 13.37 | 1,000 | 6,400 | -0.1 | |
20/05/2024 |
13.64
|
724,000 | 13.69 | 13.92 | 13.55 | 12,300 | 25,600 | -0.2 | |
17/05/2024 |
13.55
|
380,900 | 13.55 | 13.64 | 13.41 | 4,500 | 18,100 | -0.2 | |
16/05/2024 |
13.55
|
379,200 | 13.69 | 13.69 | 13.46 | 0 | 16,300 | -0.2 | |
15/05/2024 |
13.46
|
866,000 | 13.27 | 13.78 | 13.23 | 58,000 | 52,800 | 0.1 | |
14/05/2024 |
13.23
|
225,000 | 13.14 | 13.32 | 13.14 | 0 | 10,400 | -0.1 | |
13/05/2024 |
13.14
|
360,800 | 13.09 | 13.18 | 13.00 | 22,600 | 1,400 | 0.3 | |
10/05/2024 |
13.04
|
513,300 | 13.27 | 13.32 | 13.04 | 18,700 | 13,700 | 0.1 | |
09/05/2024 |
13.27
|
376,100 | 13.18 | 13.32 | 13.09 | 2,000 | 400 | 0.0 | |
08/05/2024 |
13.23
|
578,600 | 13.27 | 13.32 | 13.04 | 62,200 | 0 | 0.9 | |
07/05/2024 |
13.27
|
513,900 | 13.55 | 13.60 | 13.18 | 0 | 51,500 | -0.7 | |
06/05/2024 |
13.46
|
843,200 | 13.23 | 13.51 | 13.04 | 68,700 | 23,100 | 0.7 | |
03/05/2024 |
13.04
|
354,400 | 13.18 | 13.32 | 12.95 | 6,000 | 17,200 | -0.2 | |
02/05/2024 |
13.18
|
473,200 | 12.68 | 13.18 | 12.68 | 86,200 | 15,900 | 1.0 | |
26/04/2024 |
12.68
|
599,300 | 12.68 | 12.91 | 12.58 | 3,000 | 34,400 | -0.4 |