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) |
-0.50 | -3.91% | 218,500 | 21,200 | 0.3 |
12
12.80
12.30
|
2 tháng
(2024-07-22) |
-0.30 | -2.38% | 1,030,000 | 12,800 | 0.2 |
12
13
12.30
|
3 tháng
(2024-06-20) |
0 | 0% | 1,622,400 | 26,980 | 0.3 |
12
13
12.30
|
6 tháng
(2024-03-22) |
0.26 | 2.18% | 3,553,400 | 117,780 | 1.5 |
11.94
13
12.30
|
12 tháng
(2023-09-25) |
0.26 | 2.18% | 6,357,900 | -126,800 | -1.5 |
11.30
13
12.30
|
24 tháng
(2022-09-29) |
2.15 | 21.14% | 21,073,443 | -80,360 | -0.9 |
5.78
13
12.30
|
36 tháng
(2021-10-04) |
-4.34 | -26.07% | 58,902,463 | -458,460 | -7.4 |
5.78
16.64
12.30
|
60 tháng
(2019-10-15) |
7.75 | 170.34% | 92,234,494 | -697,880 | -10.2 |
4.29
16.64
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.20
|
500 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
18/09/2024 |
12.30
|
10,000 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
17/09/2024 |
12
|
8,800 | 12 | 12.10 | 12 | 100 | 0 | 0.0 | |
16/09/2024 |
12.10
|
17,800 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
13/09/2024 |
12.20
|
4,700 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 | |
12/09/2024 |
12.30
|
3,200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
11/09/2024 |
12.30
|
9,700 | 12.30 | 12.40 | 12.30 | 100 | 0 | 0.0 | |
10/09/2024 |
12.30
|
20,600 | 12.30 | 12.40 | 12.20 | 600 | 0 | 0.0 | |
09/09/2024 |
12.50
|
7,300 | 12.50 | 12.50 | 12.30 | 300 | 0 | 0.0 | |
06/09/2024 |
12.40
|
2,900 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 | |
05/09/2024 |
12.40
|
9,900 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 | |
04/09/2024 |
12.60
|
7,500 | 12.60 | 12.70 | 12.50 | 500 | 0 | 0.0 | |
30/08/2024 |
12.60
|
2,000 | 12.50 | 12.60 | 12.50 | 100 | 0 | 0.0 | |
29/08/2024 |
12.50
|
20,200 | 12.50 | 12.70 | 12.40 | 200 | 0 | 0.0 | |
28/08/2024 |
12.70
|
8,600 | 12.70 | 12.80 | 12.50 | 2,100 | 600 | 0.0 | |
27/08/2024 |
12.70
|
13,800 | 12.70 | 12.70 | 12.60 | 2,900 | 0 | 0.0 | |
26/08/2024 |
12.60
|
3,900 | 12.70 | 12.70 | 12.60 | 100 | 0 | 0.0 | |
23/08/2024 |
12.70
|
20,400 | 12.50 | 12.70 | 12.50 | 14,800 | 0 | 0.2 | |
22/08/2024 |
12.50
|
21,900 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 | |
21/08/2024 |
12.60
|
3,100 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 | |
20/08/2024 |
12.50
|
14,300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 | |
19/08/2024 |
12.80
|
7,900 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 | |
16/08/2024 |
12.80
|
5,700 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 | |
15/08/2024 |
12.70
|
10,700 | 12.50 | 12.80 | 12.50 | 5,000 | 500 | 0.1 | |
14/08/2024 |
12.70
|
24,400 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 | |
13/08/2024 |
12.70
|
1,600 | 12.70 | 12.70 | 12.70 | 1,400 | 0 | 0.0 | |
12/08/2024 |
12.80
|
40,100 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 | |
09/08/2024 |
12.50
|
8,500 | 12.70 | 12.80 | 12.50 | 300 | 1,300 | -0.0 | |
08/08/2024 |
12.60
|
14,100 | 12.50 | 12.60 | 12.40 | 0 | 100 | -0.0 | |
07/08/2024 |
12.60
|
49,700 | 12.40 | 12.70 | 12.30 | 5,000 | 0 | 0.1 | |
06/08/2024 |
12.50
|
28,500 | 12.30 | 12.50 | 12.30 | 0 | 10,000 | -0.1 | |
05/08/2024 |
12.50
|
73,300 | 12.80 | 13 | 12.40 | 2,000 | 10,000 | -0.1 | |
02/08/2024 |
12.80
|
27,400 | 12.90 | 13 | 12.60 | 0 | 200 | -0.0 | |
01/08/2024 |
12.90
|
103,900 | 13 | 13.20 | 12.50 | 1,600 | 100 | 0.0 | |
31/07/2024 |
13
|
35,800 | 12.90 | 13.20 | 12.80 | 0 | 800 | -0.0 | |
30/07/2024 |
12.90
|
63,600 | 12.80 | 13 | 12.60 | 200 | 0 | 0.0 | |
29/07/2024 |
12.80
|
32,200 | 12.70 | 12.80 | 12.60 | 100 | 0 | 0.0 | |
26/07/2024 |
12.80
|
28,500 | 12.60 | 13 | 12.60 | 800 | 1,700 | -0.0 | |
25/07/2024 |
12.80
|
61,600 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 | |
24/07/2024 |
12.70
|
63,300 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 | |
23/07/2024 |
12.70
|
82,600 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 | |
22/07/2024 |
12.60
|
56,000 | 12.60 | 12.60 | 12.30 | 500 | 600 | -0.0 | |
19/07/2024 |
12.70
|
66,700 | 12.30 | 12.70 | 12.30 | 300 | 300 | 0 | |
18/07/2024 |
12.50
|
13,800 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 | |
17/07/2024 |
12.50
|
26,600 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 | |
16/07/2024 |
12.50
|
22,800 | 12.40 | 12.50 | 12.30 | 100 | 0 | 0.0 | |
15/07/2024 |
12.30
|
30,600 | 12.30 | 12.50 | 12.30 | 900 | 0 | 0.0 | |
12/07/2024 |
12.50
|
12,900 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 | |
11/07/2024 |
12.40
|
22,800 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 | |
10/07/2024 |
12.30
|
26,800 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 | |
09/07/2024 |
12.30
|
3,400 | 12.30 | 12.40 | 12.20 | 300 | 700 | -0.0 | |
08/07/2024 |
12.60
|
15,400 | 12.20 | 13.10 | 12.20 | 100 | 0 | 0.0 | |
05/07/2024 |
12.10
|
6,900 | 12.20 | 12.20 | 12.10 | 1,300 | 0 | 0.0 | |
04/07/2024 |
12.30
|
32,100 | 12.20 | 12.40 | 12.20 | 3,000 | 0 | 0.0 | |
03/07/2024 |
12.10
|
9,700 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 | |
02/07/2024 |
12.30
|
74,500 | 12.20 | 12.30 | 12.20 | 3,800 | 0 | 0.0 | |
01/07/2024 |
12.20
|
38,000 | 12.10 | 12.20 | 12 | 0 | 1,500 | -0.0 | |
28/06/2024 |
12.10
|
47,300 | 12.20 | 12.20 | 12 | 6,600 | 20 | 0.1 | |
27/06/2024 |
12.10
|
16,900 | 12 | 12.10 | 12 | 0 | 0 | 0 | |
26/06/2024 |
12
|
14,000 | 12.20 | 12.20 | 12 | 0 | 0 | 0 | |
25/06/2024 |
12.10
|
46,600 | 12.10 | 12.20 | 12 | 0 | 0 | 0 | |
24/06/2024 |
12.20
|
15,300 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 | |
21/06/2024 |
12.30
|
35,200 | 12.30 | 12.40 | 12.20 | 400 | 0 | 0.0 | |
20/06/2024 |
12.30
|
14,100 | 12.30 | 12.40 | 12.20 | 100 | 200 | -0.0 | |
19/06/2024 |
12.40
|
23,100 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 | |
18/06/2024 |
12.40
|
900 | 12.30 | 12.40 | 12.30 | 100 | 0 | 0.0 | |
17/06/2024 |
12.50
|
20,200 | 12.40 | 12.50 | 12.20 | 6,700 | 0 | 0.1 | |
14/06/2024 |
12.40
|
25,300 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 | |
13/06/2024 |
12.40
|
52,400 | 12.20 | 12.80 | 12 | 1,100 | 100 | 0.0 | |
12/06/2024 |
12.20
|
11,000 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
11/06/2024 |
12.10
|
22,400 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 | |
10/06/2024 |
12.20
|
14,200 | 12.40 | 12.40 | 12.10 | 0 | 900 | -0.0 | |
07/06/2024 |
12.40
|
17,000 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 | |
06/06/2024 |
12.50
|
3,800 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 | |
05/06/2024 |
12.60
|
87,400 | 12.40 | 12.90 | 12.40 | 400 | 1,800 | -0.0 | |
04/06/2024 |
12.30
|
8,400 | 12.30 | 12.30 | 12.20 | 1,000 | 0 | 0.0 | |
03/06/2024 |
12.30
|
5,000 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
31/05/2024 |
12.10
|
10,000 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 | |
30/05/2024 |
12.10
|
12,000 | 12.30 | 12.30 | 12 | 0 | 0 | 0 | |
29/05/2024 |
12.10
|
23,200 | 12.30 | 12.30 | 12.10 | 700 | 0 | 0.0 | |
28/05/2024 |
12.30
|
29,000 | 12.20 | 12.60 | 11.40 | 100 | 0 | 0.0 | |
27/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2024 |
12.60
|
43,300 | 13 | 13 | 12.10 | 0 | 1,000 | -0.0 | |
24/05/2024 |
12.50
|
106,200 | 12.59 | 12.59 | 12.41 | 0 | 0 | 0 | |
23/05/2024 |
12.59
|
49,300 | 12.69 | 12.69 | 12.41 | 0 | 0 | 0 | |
22/05/2024 |
12.59
|
254,700 | 12.50 | 12.69 | 12.50 | 76,500 | 0 | 1.0 | |
21/05/2024 |
12.50
|
88,000 | 12.50 | 12.50 | 12.31 | 11,400 | 0 | 0.2 | |
20/05/2024 |
12.50
|
23,700 | 12.50 | 12.50 | 12.31 | 0 | 0 | 0 | |
17/05/2024 |
12.50
|
28,700 | 12.50 | 12.50 | 12.31 | 0 | 500 | -0.0 | |
16/05/2024 |
12.50
|
25,400 | 12.22 | 12.59 | 12.22 | 0 | 400 | -0.0 | |
15/05/2024 |
12.50
|
33,300 | 12.41 | 12.50 | 12.41 | 0 | 1,200 | -0.0 | |
14/05/2024 |
12.41
|
13,200 | 12.31 | 12.41 | 12.22 | 0 | 0 | 0 | |
13/05/2024 |
12.31
|
56,400 | 12.31 | 12.41 | 12.31 | 0 | 0 | 0 | |
10/05/2024 |
12.31
|
26,100 | 12.41 | 12.50 | 12.22 | 0 | 0 | 0 | |
09/05/2024 |
12.41
|
19,800 | 12.50 | 12.59 | 12.31 | 0 | 0 | 0 | |
08/05/2024 |
12.50
|
30,900 | 12.13 | 12.50 | 12.13 | 0 | 300 | -0.0 | |
07/05/2024 |
12.22
|
1,200 | 12.13 | 12.22 | 12.13 | 0 | 0 | 0 | |
06/05/2024 |
12.31
|
12,600 | 12.22 | 12.31 | 12.13 | 0 | 0 | 0 | |
03/05/2024 |
12.13
|
8,000 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
02/05/2024 |
12.04
|
8,000 | 11.76 | 12.13 | 11.76 | 0 | 0 | 0 | |
26/04/2024 |
12.13
|
100,100 | 12.04 | 12.13 | 12.04 | 0 | 0 | 0 |