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) |
0.20 | 1.47% | 326,900 | 0 | 0 |
13.50
14
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 749,800 | -2,000 | -0.0 |
13.20
14
13.80
|
3 tháng
(2024-06-20) |
-1 | -6.76% | 2,949,700 | -2,000 | -0.0 |
13.20
16
13.80
|
6 tháng
(2024-03-22) |
-0.10 | -0.72% | 4,021,700 | 3,700 | 0.1 |
13.20
16
13.80
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,664,700 | 14,490 | 0.2 |
12.33
16
13.80
|
24 tháng
(2022-09-29) |
-0.05 | -0.36% | 10,991,379 | -58,510 | -0.8 |
10.17
16
13.80
|
36 tháng
(2021-10-04) |
-1.73 | -11.16% | 25,908,704 | -3,020 | 0.3 |
10.17
16.79
13.80
|
60 tháng
(2019-10-15) |
3.73 | 37.10% | 86,074,781 | -654,300 | -9.8 |
8.99
17.29
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
14.60
|
12,100 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 | |
23/04/2024 |
14.60
|
22,400 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 | |
22/04/2024 |
14.40
|
15,000 | 14.20 | 15.20 | 14.20 | 0 | 0 | 0 | |
19/04/2024 |
14.20
|
24,200 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 | |
17/04/2024 |
14.40
|
41,100 | 15.30 | 15.30 | 14.30 | 5,000 | 0 | 0.1 | |
16/04/2024 |
14
|
9,400 | 14 | 14.10 | 13.90 | 0 | 0 | 0 | |
15/04/2024 |
14.10
|
8,200 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
12/04/2024 |
14.30
|
5,600 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 | |
11/04/2024 |
14.30
|
2,800 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 | |
10/04/2024 |
14.30
|
9,300 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 | |
09/04/2024 |
14.40
|
11,100 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 | |
08/04/2024 |
14.10
|
5,400 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
05/04/2024 |
14.10
|
3,300 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
04/04/2024 |
14.20
|
2,900 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 | |
03/04/2024 |
14.40
|
6,700 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 | |
02/04/2024 |
14.30
|
8,300 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 | |
01/04/2024 |
14.20
|
10,100 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 | |
29/03/2024 |
14.30
|
20,800 | 14 | 14.30 | 14 | 0 | 0 | 0 | |
28/03/2024 |
14
|
7,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
27/03/2024 |
14.10
|
13,800 | 14 | 14.10 | 13.90 | 0 | 0 | 0 | |
26/03/2024 |
13.90
|
14,300 | 13.90 | 14 | 13.90 | 0 | 100 | -0.0 | |
25/03/2024 |
14.10
|
3,500 | 13.90 | 14.10 | 14 | 0 | 0 | 0 | |
22/03/2024 |
13.90
|
9,800 | 14 | 14.20 | 13.90 | 0 | 0 | 0 | |
21/03/2024 |
14
|
11,300 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 | |
20/03/2024 |
14.10
|
2,200 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
19/03/2024 |
14.10
|
10,800 | 14 | 14.10 | 13.90 | 100 | 0 | 0.0 | |
18/03/2024 |
14
|
43,800 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 | |
15/03/2024 |
13.90
|
1,900 | 13.90 | 14 | 13.80 | 0 | 0 | 0 | |
14/03/2024 |
13.90
|
13,400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
13/03/2024 |
13.90
|
7,600 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 | |
12/03/2024 |
13.90
|
5,000 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 | |
11/03/2024 |
13.80
|
13,400 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
08/03/2024 |
13.80
|
1,600 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 | |
07/03/2024 |
13.90
|
10,500 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 | |
06/03/2024 |
13.80
|
14,600 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 | |
05/03/2024 |
13.80
|
15,200 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 | |
04/03/2024 |
13.80
|
22,200 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 | |
01/03/2024 |
13.80
|
10,200 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 | |
29/02/2024 |
13.80
|
17,500 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 | |
28/02/2024 |
13.90
|
7,000 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 | |
27/02/2024 |
13.80
|
9,200 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 | |
26/02/2024 |
13.70
|
10,700 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 | |
23/02/2024 |
13.80
|
5,700 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 | |
22/02/2024 |
13.80
|
7,900 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
21/02/2024 |
13.80
|
3,900 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 | |
20/02/2024 |
13.80
|
6,500 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 | |
19/02/2024 |
13.90
|
7,500 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 | |
16/02/2024 |
13.80
|
7,800 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 | |
15/02/2024 |
13.70
|
11,200 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 | |
07/02/2024 |
13.70
|
6,100 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 | |
06/02/2024 |
13.70
|
9,400 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 | |
05/02/2024 |
13.60
|
5,300 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 | |
02/02/2024 |
13.60
|
5,300 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 | |
01/02/2024 |
13.60
|
4,100 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 | |
31/01/2024 |
13.60
|
6,700 | 13.60 | 13.70 | 13.60 | 3,000 | 0 | 0.0 | |
30/01/2024 |
13.60
|
3,000 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 | |
29/01/2024 |
13.60
|
17,700 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 | |
26/01/2024 |
13.60
|
19,800 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 | |
25/01/2024 |
13.60
|
2,400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
24/01/2024 |
13.60
|
3,800 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 | |
23/01/2024 |
13.60
|
4,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
22/01/2024 |
13.60
|
13,000 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 | |
19/01/2024 |
13.60
|
4,600 | 13.50 | 13.60 | 13.60 | 0 | 0 | 0 | |
18/01/2024 |
13.50
|
41,400 | 13.70 | 13.80 | 13.10 | 0 | 0 | 0 | |
17/01/2024 |
13.70
|
17,900 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 | |
16/01/2024 |
13.80
|
10,400 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 | |
15/01/2024 |
13.60
|
9,400 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 | |
12/01/2024 |
13.70
|
24,600 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 | |
11/01/2024: Cổ tức tiền mặt tỉ lệ: 5.52% | |||||||||
11/01/2024 |
13.70
|
21,700 | 13.75 | 13.90 | 13.60 | 0 | 0 | 0 | |
10/01/2024 |
13.75
|
19,600 | 13.65 | 13.75 | 13.65 | 0 | 0 | 0 | |
09/01/2024 |
13.65
|
14,800 | 13.75 | 13.75 | 13.65 | 0 | 0 | 0 | |
08/01/2024 |
13.75
|
23,200 | 13.46 | 13.75 | 13.46 | 0 | 0 | 0 | |
05/01/2024 |
13.46
|
17,400 | 13.36 | 13.56 | 13.46 | 0 | 0 | 0 | |
04/01/2024 |
13.36
|
14,200 | 13.46 | 13.56 | 13.36 | 0 | 0 | 0 | |
03/01/2024 |
13.46
|
13,700 | 13.36 | 13.56 | 13.46 | 0 | 0 | 0 | |
02/01/2024 |
13.36
|
12,800 | 13.46 | 13.56 | 13.36 | 0 | 0 | 0 | |
29/12/2023 |
13.46
|
9,600 | 13.56 | 13.56 | 13.36 | 0 | 0 | 0 | |
28/12/2023 |
13.56
|
3,000 | 13.36 | 13.56 | 13.46 | 0 | 0 | 0 | |
27/12/2023 |
13.36
|
9,200 | 13.36 | 13.46 | 13.36 | 0 | 0 | 0 | |
26/12/2023 |
13.36
|
5,200 | 13.27 | 13.46 | 13.27 | 0 | 0 | 0 | |
25/12/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
25/12/2023 |
13.27
|
7,800 | 13.17 | 13.46 | 13.27 | 0 | 0 | 0 | |
22/12/2023 |
13.17
|
4,900 | 13.26 | 13.26 | 13.08 | 0 | 0 | 0 | |
21/12/2023 |
13.26
|
5,400 | 13.17 | 13.26 | 13.08 | 0 | 0 | 0 | |
20/12/2023 |
13.17
|
4,300 | 12.98 | 13.17 | 12.89 | 0 | 0 | 0 | |
19/12/2023 |
12.98
|
22,100 | 12.98 | 13.08 | 12.98 | 0 | 0 | 0 | |
18/12/2023 |
12.98
|
37,400 | 13.36 | 13.36 | 12.89 | 0 | 0 | 0 | |
15/12/2023 |
13.36
|
1,800 | 13.36 | 13.45 | 13.36 | 0 | 10 | -0.0 | |
14/12/2023 |
13.36
|
800 | 13.26 | 13.36 | 13.36 | 0 | 0 | 0 | |
13/12/2023 |
13.26
|
1,400 | 13.17 | 13.36 | 13.26 | 0 | 0 | 0 | |
12/12/2023 |
13.17
|
4,900 | 13.17 | 13.26 | 13.17 | 0 | 0 | 0 | |
11/12/2023 |
13.17
|
8,500 | 13.26 | 13.26 | 13.08 | 0 | 0 | 0 | |
08/12/2023 |
13.26
|
11,600 | 13.26 | 13.36 | 13.26 | 0 | 0 | 0 | |
07/12/2023 |
13.26
|
8,300 | 13.26 | 13.36 | 13.08 | 0 | 0 | 0 | |
06/12/2023 |
13.26
|
7,700 | 13.26 | 13.36 | 13.26 | 0 | 0 | 0 | |
05/12/2023 |
13.26
|
21,100 | 13.17 | 13.26 | 13.17 | 0 | 0 | 0 | |
04/12/2023 |
13.17
|
16,100 | 13.08 | 13.17 | 13.08 | 0 | 0 | 0 | |
01/12/2023 |
13.08
|
7,800 | 13.08 | 13.26 | 13.08 | 0 | 0 | 0 | |
30/11/2023 |
13.08
|
29,100 | 13.17 | 13.17 | 12.98 | 0 | 0 | 0 | |
29/11/2023 |
13.17
|
10,800 | 13.08 | 13.17 | 12.98 | 0 | 0 | 0 | |
28/11/2023 |
13.08
|
56,800 | 12.98 | 13.08 | 12.98 | 0 | 0 | 0 |