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 | -3.94% | 291,900 | 2,700 | 0.0 |
12.20
12.70
12.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.17% | 1,052,000 | 3,900 | 0.0 |
12.20
12.70
12.20
|
3 tháng
(2024-06-20) |
-0.70 | -5.43% | 2,073,400 | -93,031 | -1.0 |
12.20
13
12.20
|
6 tháng
(2024-03-22) |
-1 | -7.58% | 7,606,500 | -109,931 | -1.2 |
12.20
14.14
12.20
|
12 tháng
(2023-09-25) |
-0.53 | -4.18% | 16,619,200 | -253,531 | -3.0 |
10.11
14.14
12.20
|
24 tháng
(2022-09-29) |
0.23 | 1.93% | 95,332,066 | 214,599 | 6.0 |
5.50
15.96
12.20
|
36 tháng
(2021-10-04) |
-4.50 | -26.96% | 198,202,235 | 1,298,699 | 23.8 |
5.50
18.55
12.20
|
60 tháng
(2019-10-15) |
8.40 | 220.65% | 248,481,315 | 1,348,503 | 23.1 |
3.80
18.55
12.20
|
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
|
25,400 | 12.20 | 12.30 | 12.10 | 100 | 0 | 0.0 | |
18/09/2024 |
12.20
|
11,600 | 12.30 | 12.50 | 12.10 | 200 | 100 | 0.0 | |
17/09/2024 |
12.20
|
1,000 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 | |
16/09/2024 |
12.30
|
29,100 | 12.20 | 12.30 | 12.10 | 200 | 0 | 0.0 | |
13/09/2024 |
12.30
|
800 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 | |
12/09/2024 |
12.30
|
1,300 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 | |
11/09/2024 |
12.30
|
5,400 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 | |
10/09/2024 |
12.30
|
18,700 | 12.40 | 12.40 | 12.20 | 800 | 0 | 0.0 | |
09/09/2024 |
12.50
|
13,000 | 12.30 | 12.50 | 12.20 | 1,300 | 0 | 0.0 | |
06/09/2024 |
12.50
|
16,700 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 | |
05/09/2024 |
12.60
|
6,100 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 | |
04/09/2024 |
12.60
|
7,300 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 | |
30/08/2024 |
12.50
|
13,400 | 12.60 | 12.60 | 12.50 | 100 | 0 | 0.0 | |
29/08/2024 |
12.60
|
24,000 | 12.50 | 12.60 | 12.50 | 100 | 0 | 0.0 | |
28/08/2024 |
12.60
|
31,400 | 12.50 | 12.60 | 12.40 | 300 | 0 | 0.0 | |
27/08/2024 |
12.60
|
4,200 | 12.50 | 12.60 | 12.50 | 100 | 0 | 0.0 | |
26/08/2024 |
12.60
|
9,400 | 12.60 | 12.70 | 12.50 | 300 | 0 | 0.0 | |
23/08/2024 |
12.60
|
14,300 | 12.60 | 12.60 | 12.50 | 100 | 1,700 | -0.0 | |
22/08/2024 |
12.60
|
23,300 | 12.70 | 12.70 | 12.60 | 100 | 0 | 0.0 | |
21/08/2024 |
12.60
|
12,300 | 12.60 | 12.70 | 12.50 | 0 | 500 | -0.0 | |
20/08/2024 |
12.70
|
27,100 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 | |
19/08/2024 |
12.70
|
21,500 | 12.60 | 12.70 | 12.50 | 1,400 | 0 | 0.0 | |
16/08/2024 |
12.60
|
32,200 | 12.60 | 12.70 | 12.50 | 1,000 | 0 | 0.0 | |
15/08/2024 |
12.60
|
5,600 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 | |
14/08/2024 |
12.50
|
28,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
13/08/2024 |
12.50
|
11,100 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 | |
12/08/2024 |
12.50
|
13,900 | 12.50 | 12.60 | 12.50 | 300 | 100 | 0.0 | |
09/08/2024 |
12.70
|
3,300 | 12.60 | 12.70 | 12.50 | 0 | 100 | -0.0 | |
08/08/2024 |
12.70
|
11,300 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 | |
07/08/2024 |
12.70
|
21,300 | 12.60 | 12.70 | 12.50 | 0 | 300 | -0.0 | |
06/08/2024 |
12.60
|
20,300 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 | |
05/08/2024 |
12.40
|
95,100 | 12.70 | 12.80 | 12.30 | 0 | 0 | 0 | |
02/08/2024 |
12.70
|
86,700 | 12.70 | 12.80 | 12.50 | 400 | 0 | 0.0 | |
01/08/2024 |
12.60
|
81,900 | 12.80 | 12.80 | 12.50 | 100 | 0 | 0.0 | |
31/07/2024 |
12.70
|
87,700 | 12.70 | 12.70 | 12.60 | 0 | 1,500 | -0.0 | |
30/07/2024 |
12.70
|
54,700 | 12.90 | 13.10 | 12.60 | 0 | 100 | -0.0 | |
29/07/2024 |
12.60
|
19,400 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 | |
26/07/2024 |
12.70
|
26,800 | 12.60 | 12.70 | 12.60 | 1,400 | 0 | 0.0 | |
25/07/2024 |
12.60
|
9,200 | 12.60 | 12.60 | 12.50 | 200 | 0 | 0.0 | |
24/07/2024 |
12.60
|
27,800 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 | |
23/07/2024 |
12.60
|
93,500 | 12.60 | 12.90 | 12.50 | 0 | 100 | -0.0 | |
22/07/2024 |
12.60
|
30,300 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 | |
19/07/2024 |
12.70
|
21,100 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
18/07/2024 |
12.70
|
51,300 | 12.50 | 12.80 | 12.50 | 100 | 0 | 0.0 | |
17/07/2024 |
12.30
|
84,700 | 13 | 13 | 12.30 | 0 | 0 | 0 | |
16/07/2024 |
12.90
|
17,100 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 | |
15/07/2024 |
12.80
|
6,200 | 12.80 | 13 | 12.80 | 0 | 0 | 0 | |
12/07/2024 |
13
|
26,800 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
11/07/2024 |
13
|
66,500 | 13.10 | 13.20 | 12.90 | 0 | 4,000 | -0.1 | |
10/07/2024 |
13
|
91,200 | 12.90 | 13 | 12.80 | 0 | 1,400 | -0.0 | |
09/07/2024 |
12.90
|
19,200 | 12.80 | 12.90 | 12.70 | 0 | 800 | -0.0 | |
08/07/2024 |
12.80
|
28,300 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 | |
05/07/2024 |
12.70
|
35,200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
04/07/2024 |
12.70
|
28,100 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 | |
03/07/2024 |
12.90
|
48,200 | 12.70 | 12.90 | 12.70 | 0 | 37,500 | -0.3 | |
02/07/2024 |
12.70
|
60,600 | 12.70 | 12.80 | 12.70 | 0 | 52,800 | -0.7 | |
01/07/2024 |
12.70
|
18,400 | 12.70 | 12.70 | 12.60 | 0 | 300 | -0.0 | |
28/06/2024 |
12.60
|
25,100 | 12.80 | 12.80 | 12.60 | 0 | 31 | -0.0 | |
27/06/2024 |
12.80
|
41,200 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
26/06/2024 |
12.80
|
59,400 | 12.80 | 12.80 | 12.60 | 0 | 600 | -0.0 | |
25/06/2024 |
12.70
|
27,000 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 | |
24/06/2024 |
12.70
|
155,500 | 13 | 13.30 | 12.70 | 1,300 | 900 | 0.0 | |
21/06/2024 |
12.90
|
65,700 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 | |
20/06/2024 |
12.90
|
44,600 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 | |
19/06/2024 |
12.80
|
60,300 | 12.80 | 13 | 12.70 | 0 | 0 | 0 | |
18/06/2024 |
12.90
|
29,900 | 13 | 13 | 12.70 | 100 | 0 | 0.0 | |
17/06/2024 |
13
|
36,800 | 12.90 | 13 | 12.70 | 200 | 0 | 0.0 | |
14/06/2024 |
12.80
|
110,900 | 13.10 | 13.10 | 12.40 | 6,000 | 0 | 0.1 | |
13/06/2024 |
13.10
|
92,800 | 13.20 | 13.20 | 13 | 700 | 0 | 0.0 | |
12/06/2024 |
13.20
|
37,900 | 13.10 | 13.20 | 13 | 0 | 0 | 0 | |
11/06/2024 |
13.20
|
49,400 | 13.20 | 13.20 | 13 | 0 | 2,500 | -0.0 | |
10/06/2024 |
13.20
|
86,400 | 13.20 | 13.30 | 13.10 | 0 | 2,000 | -0.0 | |
07/06/2024 |
13.20
|
100,000 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
06/06/2024 |
13.20
|
38,200 | 13.20 | 13.40 | 13.10 | 200 | 0 | 0.0 | |
05/06/2024 |
13.20
|
302,600 | 13.10 | 13.70 | 13.10 | 4,300 | 2,900 | 0.0 | |
04/06/2024 |
13
|
46,500 | 13 | 13 | 12.90 | 0 | 300 | -0.0 | |
03/06/2024 |
12.90
|
59,100 | 12.90 | 13 | 12.80 | 0 | 0 | 0 | |
31/05/2024 |
12.80
|
95,100 | 12.90 | 12.90 | 12.60 | 2,500 | 0 | 0.0 | |
30/05/2024 |
12.90
|
91,000 | 13.10 | 13.10 | 12.70 | 700 | 1,300 | -0.0 | |
29/05/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
29/05/2024 |
13.20
|
71,900 | 14 | 14 | 13.10 | 0 | 0 | 0 | |
28/05/2024 |
13.20
|
199,200 | 13.29 | 13.39 | 13.11 | 0 | 0 | 0 | |
27/05/2024 |
13.20
|
119,400 | 13.29 | 13.29 | 13.01 | 1,300 | 5,700 | -0.1 | |
24/05/2024 |
13.11
|
133,100 | 13.20 | 13.39 | 13.01 | 0 | 500 | -0.0 | |
23/05/2024 |
13.29
|
84,300 | 13.20 | 13.29 | 13.11 | 0 | 2,100 | -0.0 | |
22/05/2024 |
13.11
|
103,600 | 13.01 | 13.20 | 13.01 | 0 | 300 | -0.0 | |
21/05/2024 |
13.01
|
87,600 | 13.20 | 13.20 | 12.83 | 1,200 | 0 | 0.0 | |
20/05/2024 |
13.01
|
79,700 | 13.01 | 13.20 | 12.92 | 2,100 | 0 | 0.0 | |
17/05/2024 |
13.01
|
93,100 | 13.01 | 13.01 | 12.73 | 300 | 1,500 | -0.0 | |
16/05/2024 |
13.01
|
22,600 | 13.01 | 13.01 | 12.92 | 0 | 0 | 0 | |
15/05/2024 |
13.01
|
22,400 | 12.92 | 13.11 | 12.92 | 0 | 0 | 0 | |
14/05/2024 |
13.01
|
70,700 | 13.01 | 13.11 | 12.92 | 0 | 2,600 | -0.0 | |
13/05/2024 |
12.83
|
71,100 | 13.01 | 13.01 | 12.83 | 0 | 0 | 0 | |
10/05/2024 |
13.01
|
44,000 | 13.20 | 13.29 | 12.83 | 0 | 4,500 | -0.1 | |
09/05/2024 |
13.20
|
140,400 | 13.11 | 13.29 | 13.01 | 0 | 0 | 0 | |
08/05/2024 |
12.92
|
44,400 | 12.64 | 13.01 | 12.64 | 2,500 | 0 | 0.0 | |
07/05/2024 |
12.64
|
31,300 | 12.73 | 12.73 | 12.64 | 0 | 300 | -0.0 | |
06/05/2024 |
12.73
|
42,000 | 12.83 | 12.83 | 12.64 | 100 | 1,600 | 0 | |
03/05/2024 |
12.64
|
36,200 | 12.64 | 12.83 | 12.54 | 0 | 1,000 | -0.0 | |
02/05/2024 |
12.64
|
21,000 | 12.73 | 12.83 | 12.36 | 0 | 900 | -0.0 | |
26/04/2024 |
12.64
|
65,100 | 12.64 | 12.64 | 12.26 | 0 | 6,000 | -0.1 |