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 | -8.13% | 1,875,100 | 0 | 0 |
8.30
12.30
11.30
|
2 tháng
(2024-07-22) |
-12.50 | -52.52% | 3,466,000 | 0 | 0 |
8.30
24.60
11.30
|
3 tháng
(2024-06-20) |
-15.20 | -57.36% | 4,962,300 | 0 | 0 |
8.30
29
11.30
|
6 tháng
(2024-03-22) |
-4.40 | -28.03% | 15,311,512 | 0 | 0 |
8.30
44.90
11.30
|
12 tháng
(2023-09-25) |
4.43 | 64.44% | 18,908,271 | 0 | 0 |
6.69
44.90
11.30
|
24 tháng
(2022-09-29) |
4.43 | 64.49% | 21,276,804 | 0 | 0 |
4.90
44.90
11.30
|
36 tháng
(2021-11-03) |
4.04 | 55.55% | 24,508,204 | 0 | 0 |
4.90
44.90
11.30
|
60 tháng
(2021-11-03) |
4.04 | 55.55% | 24,508,204 | 0 | 0 |
4.90
44.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
16.20
|
48,617 | 14.60 | 16.20 | 14.60 | 0 | 0 | 0 | |
23/04/2024 |
14.80
|
154,041 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 | |
22/04/2024 |
16.20
|
48,018 | 16.80 | 17.60 | 15.40 | 0 | 0 | 0 | |
19/04/2024 |
17
|
151,908 | 19.90 | 19.90 | 16.70 | 0 | 0 | 0 | |
17/04/2024 |
18.50
|
110,188 | 20 | 20.80 | 18.50 | 0 | 0 | 0 | |
16/04/2024 |
20.50
|
367,173 | 22.10 | 22.50 | 20.50 | 0 | 0 | 0 | |
15/04/2024 |
22.70
|
290,130 | 20.70 | 23.40 | 20.60 | 0 | 0 | 0 | |
12/04/2024 |
22.80
|
88,757 | 27.80 | 27.80 | 22.80 | 0 | 0 | 0 | |
11/04/2024 |
25.30
|
192,884 | 23.50 | 25.70 | 23.50 | 0 | 0 | 0 | |
10/04/2024 |
23.50
|
160,495 | 23.70 | 24 | 23 | 0 | 0 | 0 | |
09/04/2024 |
22.50
|
287,353 | 22.20 | 22.50 | 21 | 0 | 0 | 0 | |
08/04/2024 |
20.50
|
370,299 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 | |
05/04/2024 |
18.70
|
98,209 | 17 | 18.70 | 17 | 0 | 0 | 0 | |
04/04/2024 |
17
|
317,698 | 17.50 | 18.80 | 17 | 0 | 0 | 0 | |
03/04/2024 |
18.80
|
170,760 | 18.30 | 20 | 17.20 | 0 | 0 | 0 | |
02/04/2024 |
18.30
|
341,261 | 20.30 | 22.30 | 18.30 | 0 | 0 | 0 | |
01/04/2024 |
20.30
|
335,053 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 | |
29/03/2024 |
22.50
|
267,234 | 20.30 | 22.50 | 19 | 0 | 0 | 0 | |
28/03/2024 |
20.50
|
232,431 | 21.20 | 21.20 | 18 | 0 | 0 | 0 | |
27/03/2024 |
19.40
|
212,910 | 19.20 | 19.40 | 18.80 | 0 | 0 | 0 | |
26/03/2024 |
17.70
|
435,525 | 16 | 17.70 | 14.60 | 0 | 0 | 0 | |
25/03/2024 |
16.10
|
293,093 | 17.20 | 17.20 | 15.80 | 0 | 0 | 0 | |
22/03/2024 |
15.70
|
152,227 | 15 | 15.70 | 15 | 0 | 0 | 0 | |
21/03/2024 |
14.30
|
114,535 | 13 | 14.30 | 12.50 | 0 | 0 | 0 | |
20/03/2024 |
13
|
38,800 | 12.40 | 13 | 12.40 | 0 | 0 | 0 | |
19/03/2024 |
12.30
|
101,100 | 13.50 | 13.50 | 12.30 | 0 | 0 | 0 | |
18/03/2024 |
13.60
|
165,900 | 13.20 | 13.60 | 12.30 | 0 | 0 | 0 | |
15/03/2024 |
13.60
|
145,512 | 13.80 | 13.80 | 12.80 | 0 | 0 | 0 | |
14/03/2024 |
13.80
|
127,201 | 13 | 14.10 | 13 | 0 | 0 | 0 | |
13/03/2024 |
14
|
102,800 | 14.90 | 15.50 | 14 | 0 | 0 | 0 | |
12/03/2024 |
15.50
|
125,432 | 16.10 | 16.20 | 14.60 | 0 | 0 | 0 | |
11/03/2024 |
14.90
|
286,708 | 13.60 | 14.90 | 12.80 | 0 | 0 | 0 | |
08/03/2024 |
13.60
|
169,321 | 14.40 | 14.40 | 13 | 0 | 0 | 0 | |
07/03/2024 |
13.30
|
719,123 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 | |
06/03/2024 |
12.10
|
60,200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
05/03/2024 |
11
|
22,435 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
04/03/2024 |
10
|
170,096 | 9.10 | 10 | 9.10 | 0 | 0 | 0 | |
01/03/2024 |
9.10
|
16,836 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 | |
29/02/2024 |
8.60
|
26,001 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 | |
28/02/2024 |
8.50
|
14,001 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
27/02/2024 |
8.40
|
1,104 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
26/02/2024 |
8.50
|
20,710 | 8.50 | 8.50 | 8 | 0 | 0 | 0 | |
23/02/2024 |
8.60
|
2,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
22/02/2024 |
8.60
|
19,810 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
21/02/2024 |
8.70
|
15,915 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
20/02/2024 |
8.70
|
31,450 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
19/02/2024: Cổ tức tiền mặt tỉ lệ: 9.68% | |||||||||
19/02/2024 |
9
|
29,805 | 9.70 | 9.80 | 8.60 | 0 | 0 | 0 | |
16/02/2024 |
9.13
|
51,500 | 9.13 | 9.13 | 8.95 | 0 | 0 | 0 | |
15/02/2024 |
9.13
|
63,400 | 9.22 | 9.40 | 9.04 | 0 | 0 | 0 | |
07/02/2024 |
9.22
|
26,713 | 9.22 | 9.22 | 8.86 | 0 | 0 | 0 | |
06/02/2024 |
9.22
|
8,900 | 8.95 | 9.22 | 8.86 | 0 | 0 | 0 | |
05/02/2024 |
8.68
|
77,400 | 9.31 | 9.31 | 8.68 | 0 | 0 | 0 | |
02/02/2024 |
9.04
|
32,400 | 9.22 | 9.58 | 9.04 | 0 | 0 | 0 | |
01/02/2024 |
9.22
|
17,600 | 9.58 | 9.58 | 9.13 | 0 | 0 | 0 | |
31/01/2024 |
9.58
|
22,100 | 9.86 | 9.86 | 9.22 | 0 | 0 | 0 | |
30/01/2024 |
9.86
|
26,800 | 9.86 | 10.31 | 9.76 | 0 | 0 | 0 | |
29/01/2024 |
9.67
|
139,213 | 8.86 | 9.67 | 8.86 | 0 | 0 | 0 | |
26/01/2024 |
8.86
|
29,200 | 8.68 | 8.95 | 8.59 | 0 | 0 | 0 | |
25/01/2024 |
8.68
|
2,800 | 8.59 | 8.68 | 8.59 | 0 | 0 | 0 | |
24/01/2024 |
8.59
|
2,000 | 8.50 | 8.59 | 8.50 | 0 | 0 | 0 | |
23/01/2024 |
8.50
|
7,100 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 | |
22/01/2024 |
8.41
|
8,500 | 8.68 | 8.68 | 8.41 | 0 | 0 | 0 | |
19/01/2024 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
18/01/2024 |
8.59
|
1,903 | 8.32 | 8.59 | 8.32 | 0 | 0 | 0 | |
17/01/2024 |
8.59
|
112 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
16/01/2024 |
8.23
|
15,700 | 8.23 | 8.68 | 8.14 | 0 | 0 | 0 | |
15/01/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
12/01/2024 |
8.59
|
9,100 | 9.31 | 9.67 | 8.59 | 0 | 0 | 0 | |
11/01/2024 |
8.86
|
10,500 | 9.13 | 9.13 | 8.41 | 0 | 0 | 0 | |
10/01/2024 |
8.68
|
3,800 | 8.95 | 9.22 | 8.50 | 0 | 0 | 0 | |
09/01/2024 |
9.04
|
800 | 9.04 | 9.04 | 8.95 | 0 | 0 | 0 | |
08/01/2024 |
8.95
|
31,600 | 8.59 | 8.95 | 8.23 | 0 | 0 | 0 | |
05/01/2024 |
8.41
|
27,400 | 8.14 | 8.41 | 8.05 | 0 | 0 | 0 | |
04/01/2024 |
7.87
|
3,100 | 7.87 | 8.23 | 7.87 | 0 | 0 | 0 | |
03/01/2024 |
8.23
|
19,000 | 7.96 | 8.23 | 7.96 | 0 | 0 | 0 | |
02/01/2024 |
7.96
|
10,000 | 7.59 | 7.96 | 7.59 | 0 | 0 | 0 | |
29/12/2023 |
8.05
|
41,800 | 8.14 | 8.14 | 7.87 | 0 | 0 | 0 | |
28/12/2023 |
8.05
|
22,900 | 7.69 | 8.05 | 7.69 | 0 | 0 | 0 | |
27/12/2023 |
7.59
|
23,200 | 7.59 | 7.78 | 7.59 | 0 | 0 | 0 | |
26/12/2023 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
25/12/2023 |
7.69
|
800 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
22/12/2023 |
7.59
|
11,100 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 | |
21/12/2023 |
7.50
|
1,200 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 | |
20/12/2023 |
7.50
|
13,700 | 7.23 | 7.50 | 7.23 | 0 | 0 | 0 | |
19/12/2023 |
7.32
|
8,100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
18/12/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
15/12/2023 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
14/12/2023 |
7.78
|
13 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
13/12/2023 |
7.78
|
9,018 | 7.78 | 7.87 | 7.78 | 0 | 0 | 0 | |
12/12/2023 |
7.78
|
7,200 | 7.69 | 7.87 | 7.69 | 0 | 0 | 0 | |
11/12/2023 |
7.69
|
15,615 | 7.50 | 7.69 | 7.41 | 0 | 0 | 0 | |
08/12/2023 |
7.50
|
4,800 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 | |
07/12/2023 |
7.32
|
1,400 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 | |
06/12/2023 |
7.41
|
900 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 | |
05/12/2023 |
7.23
|
400 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 | |
04/12/2023 |
7.50
|
56,821 | 7.14 | 7.78 | 7.14 | 0 | 0 | 0 | |
01/12/2023 |
7.14
|
20,600 | 6.87 | 7.23 | 6.87 | 0 | 0 | 0 | |
30/11/2023 |
6.78
|
2,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/11/2023 |
6.78
|
1,301 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 | |
28/11/2023 |
6.87
|
5,500 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 |