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) |
1.20 | 11.54% | 9,660,000 | 1,600 | 0.0 |
10.40
11.60
11.50
|
2 tháng
(2024-07-22) |
0.69 | 6.37% | 19,675,700 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-20) |
-1.25 | -9.75% | 42,279,900 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-22) |
0.89 | 8.30% | 109,310,500 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.59 | 65.47% | 153,393,200 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-29) |
3.66 | 46.12% | 226,167,807 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-04) |
0.62 | 5.63% | 401,736,249 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-15) |
7.76 | 202.47% | 645,891,186 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
11.00
|
625,000 | 10.61 | 11.00 | 9.93 | 1,000 | 0 | 0.0 | |
23/04/2024 |
10.32
|
1,083,700 | 11.29 | 11.29 | 10.13 | 0 | 0 | 0 | |
22/04/2024 |
11.39
|
857,500 | 11.59 | 11.88 | 11.20 | 0 | 0 | 0 | |
19/04/2024 |
11.49
|
1,160,200 | 11.88 | 11.88 | 11.39 | 0 | 0 | 0 | |
17/04/2024 |
11.88
|
781,100 | 12.07 | 12.27 | 11.68 | 0 | 0 | 0 | |
16/04/2024 |
12.07
|
981,400 | 11.98 | 12.17 | 11.59 | 0 | 0 | 0 | |
15/04/2024 |
11.78
|
1,678,300 | 12.07 | 12.85 | 11.49 | 0 | 400 | -0.0 | |
12/04/2024 |
12.17
|
585,800 | 11.78 | 12.17 | 11.78 | 0 | 0 | 0 | |
11/04/2024 |
11.78
|
369,200 | 11.59 | 11.78 | 11.39 | 0 | 0 | 0 | |
10/04/2024 |
11.59
|
944,700 | 12.07 | 12.37 | 11.29 | 0 | 0 | 0 | |
09/04/2024 |
12.07
|
1,117,400 | 11.68 | 12.17 | 11.20 | 0 | 0 | 0 | |
08/04/2024 |
11.59
|
779,000 | 12.17 | 12.27 | 11.29 | 0 | 0 | 0 | |
05/04/2024 |
12.17
|
1,805,400 | 13.05 | 13.24 | 11.88 | 0 | 0 | 0 | |
04/04/2024 |
13.14
|
744,900 | 13.44 | 13.53 | 13.05 | 200 | 0 | 0.0 | |
03/04/2024 |
13.34
|
1,151,100 | 12.76 | 13.63 | 12.76 | 200 | 0 | 0.0 | |
02/04/2024 |
13.05
|
1,376,600 | 12.17 | 13.14 | 11.98 | 0 | 0 | 0 | |
01/04/2024 |
12.27
|
624,900 | 12.37 | 12.46 | 11.88 | 0 | 0 | 0 | |
29/03/2024 |
12.37
|
628,700 | 11.98 | 12.66 | 11.98 | 0 | 0 | 0 | |
28/03/2024 |
11.98
|
787,500 | 12.46 | 12.46 | 11.68 | 0 | 0 | 0 | |
27/03/2024 |
12.46
|
1,015,500 | 12.17 | 12.85 | 11.98 | 0 | 0 | 0 | |
26/03/2024 |
12.17
|
1,795,400 | 10.61 | 12.17 | 10.61 | 0 | 0 | 0 | |
25/03/2024 |
10.71
|
544,400 | 10.71 | 10.81 | 10.52 | 1,000 | 0 | 0.0 | |
22/03/2024 |
10.71
|
587,200 | 10.91 | 10.91 | 10.61 | 0 | 0 | 0 | |
21/03/2024 |
10.91
|
873,700 | 10.91 | 11.20 | 10.71 | 0 | 0 | 0 | |
20/03/2024 |
10.91
|
1,082,300 | 11.10 | 11.68 | 10.52 | 0 | 0 | 0 | |
19/03/2024 |
11.10
|
990,600 | 11.00 | 11.59 | 10.81 | 0 | 0 | 0 | |
18/03/2024 |
11.00
|
2,340,300 | 10.22 | 11.20 | 10.03 | 0 | 0 | 0 | |
15/03/2024 |
10.22
|
1,946,500 | 8.96 | 10.22 | 8.96 | 0 | 0 | 0 | |
14/03/2024 |
8.96
|
883,700 | 9.06 | 9.15 | 8.86 | 0 | 0 | 0 | |
13/03/2024 |
9.06
|
812,200 | 8.96 | 9.15 | 8.86 | 0 | 0 | 0 | |
12/03/2024 |
8.96
|
1,269,900 | 8.57 | 9.06 | 8.47 | 0 | 0 | 0 | |
11/03/2024 |
8.57
|
1,016,100 | 8.28 | 8.76 | 8.28 | 0 | 0 | 0 | |
08/03/2024 |
8.28
|
263,100 | 8.37 | 8.37 | 8.08 | 0 | 0 | 0 | |
07/03/2024 |
8.37
|
273,400 | 8.28 | 8.37 | 8.18 | 0 | 0 | 0 | |
06/03/2024 |
8.28
|
270,400 | 8.37 | 8.37 | 8.18 | 0 | 0 | 0 | |
05/03/2024 |
8.37
|
196,300 | 8.28 | 8.37 | 8.18 | 0 | 0 | 0 | |
04/03/2024 |
8.28
|
832,900 | 8.37 | 8.47 | 8.08 | 0 | 0 | 0 | |
01/03/2024 |
8.37
|
402,400 | 8.37 | 8.37 | 8.18 | 3,500 | 0 | 0.0 | |
29/02/2024 |
8.37
|
522,600 | 8.37 | 8.47 | 8.08 | 0 | 0 | 0 | |
28/02/2024 |
8.37
|
430,900 | 8.37 | 8.57 | 8.28 | 0 | 0 | 0 | |
27/02/2024 |
8.37
|
663,900 | 8.18 | 8.57 | 8.18 | 0 | 0 | 0 | |
26/02/2024 |
8.18
|
249,800 | 8.08 | 8.28 | 7.98 | 0 | 0 | 0 | |
23/02/2024 |
8.08
|
678,300 | 8.18 | 8.28 | 7.98 | 0 | 0 | 0 | |
22/02/2024 |
8.18
|
334,400 | 8.28 | 8.28 | 8.08 | 0 | 0 | 0 | |
21/02/2024 |
8.28
|
508,200 | 8.28 | 8.28 | 8.08 | 0 | 0 | 0 | |
20/02/2024 |
8.28
|
361,300 | 8.18 | 8.28 | 8.08 | 0 | 0 | 0 | |
19/02/2024 |
8.18
|
719,100 | 7.89 | 8.37 | 7.89 | 0 | 0 | 0 | |
16/02/2024 |
7.89
|
392,000 | 7.89 | 8.18 | 7.89 | 0 | 0 | 0 | |
15/02/2024 |
7.89
|
528,000 | 7.98 | 8.08 | 7.79 | 0 | 0 | 0 | |
07/02/2024 |
7.98
|
229,000 | 7.98 | 8.08 | 7.89 | 0 | 0 | 0 | |
06/02/2024 |
7.98
|
505,100 | 7.69 | 8.76 | 7.79 | 0 | 0 | 0 | |
05/02/2024 |
7.69
|
622,700 | 7.89 | 7.89 | 7.59 | 0 | 72,400 | -0.6 | |
02/02/2024 |
7.89
|
571,000 | 7.89 | 8.18 | 7.69 | 0 | 0 | 0 | |
01/02/2024 |
7.89
|
684,800 | 7.59 | 7.89 | 7.50 | 0 | 0 | 0 | |
31/01/2024 |
7.59
|
470,600 | 7.79 | 7.98 | 7.50 | 0 | 0 | 0 | |
30/01/2024 |
7.79
|
802,200 | 7.69 | 7.98 | 7.59 | 0 | 0 | 0 | |
29/01/2024 |
7.69
|
919,700 | 7.30 | 7.79 | 7.30 | 0 | 0 | 0 | |
26/01/2024 |
7.30
|
489,900 | 7.11 | 7.40 | 7.11 | 0 | 0 | 0 | |
25/01/2024 |
7.11
|
39,600 | 7.21 | 7.21 | 7.11 | 0 | 0 | 0 | |
24/01/2024 |
7.21
|
95,500 | 7.11 | 7.21 | 7.11 | 0 | 0 | 0 | |
23/01/2024 |
7.11
|
176,500 | 7.21 | 7.21 | 7.11 | 0 | 0 | 0 | |
22/01/2024 |
7.21
|
194,600 | 7.40 | 7.40 | 7.11 | 0 | 0 | 0 | |
19/01/2024 |
7.40
|
757,700 | 7.11 | 7.40 | 7.11 | 0 | 0 | 0 | |
18/01/2024 |
7.11
|
119,000 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
17/01/2024 |
7.11
|
112,200 | 7.11 | 7.21 | 7.01 | 0 | 0 | 0 | |
16/01/2024 |
7.11
|
111,500 | 7.11 | 7.21 | 7.11 | 0 | 0 | 0 | |
15/01/2024 |
7.11
|
290,800 | 7.01 | 7.21 | 7.01 | 0 | 0 | 0 | |
12/01/2024 |
7.01
|
296,200 | 7.11 | 7.11 | 6.91 | 0 | 0 | 0 | |
11/01/2024 |
7.11
|
207,000 | 7.11 | 7.21 | 7.01 | 0 | 0 | 0 | |
10/01/2024 |
7.11
|
309,800 | 7.11 | 7.21 | 7.01 | 0 | 0 | 0 | |
09/01/2024 |
7.11
|
433,100 | 7.21 | 7.30 | 7.01 | 0 | 0 | 0 | |
08/01/2024 |
7.21
|
183,100 | 7.30 | 7.30 | 7.21 | 0 | 8,000 | -0.1 | |
05/01/2024 |
7.30
|
380,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
04/01/2024 |
7.30
|
522,300 | 7.30 | 7.40 | 7.11 | 0 | 0 | 0 | |
03/01/2024 |
7.30
|
220,400 | 7.50 | 7.50 | 7.21 | 8,000 | 0 | 0.1 | |
02/01/2024 |
7.50
|
321,700 | 7.40 | 7.50 | 7.21 | 0 | 0 | 0 | |
29/12/2023 |
7.40
|
1,236,800 | 7.11 | 7.50 | 7.11 | 0 | 0 | 0 | |
28/12/2023 |
7.11
|
518,900 | 7.01 | 7.21 | 6.91 | 0 | 0 | 0 | |
27/12/2023 |
7.01
|
229,400 | 6.91 | 7.11 | 6.91 | 0 | 0 | 0 | |
26/12/2023 |
6.91
|
249,500 | 6.91 | 7.01 | 6.82 | 0 | 0 | 0 | |
25/12/2023 |
6.91
|
273,500 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 | |
22/12/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
22/12/2023 |
7.01
|
173,300 | 7.01 | 7.21 | 6.91 | 0 | 0 | 0 | |
21/12/2023 |
7.01
|
770,400 | 6.64 | 7.10 | 6.64 | 0 | 0 | 0 | |
20/12/2023 |
6.64
|
38,000 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 | |
19/12/2023 |
6.73
|
78,800 | 6.64 | 6.73 | 6.54 | 0 | 0 | 0 | |
18/12/2023 |
6.64
|
113,800 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 | |
15/12/2023 |
6.54
|
76,700 | 6.64 | 6.64 | 6.54 | 0 | 0 | 0 | |
14/12/2023 |
6.64
|
59,000 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 | |
13/12/2023 |
6.73
|
139,000 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 | |
12/12/2023 |
6.73
|
97,000 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 | |
11/12/2023 |
6.73
|
124,300 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 | |
08/12/2023 |
6.73
|
419,700 | 6.82 | 6.82 | 6.54 | 0 | 0 | 0 | |
07/12/2023 |
6.82
|
207,600 | 6.73 | 6.92 | 6.64 | 0 | 0 | 0 | |
06/12/2023 |
6.73
|
389,900 | 6.64 | 6.73 | 6.54 | 0 | 0 | 0 | |
05/12/2023 |
6.64
|
80,900 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 | |
04/12/2023 |
6.73
|
306,600 | 6.64 | 6.82 | 6.45 | 0 | 0 | 0 | |
01/12/2023 |
6.64
|
81,000 | 6.64 | 6.64 | 6.54 | 0 | 0 | 0 | |
30/11/2023 |
6.64
|
41,300 | 6.54 | 6.64 | 6.54 | 0 | 0 | 0 | |
29/11/2023 |
6.54
|
167,200 | 6.54 | 6.64 | 6.54 | 0 | 0 | 0 | |
28/11/2023 |
6.54
|
101,200 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |