Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-0.05 | -0.50% | 30,072,100 | -183,802 | -1.9 |
9.90
10.50
9.95
|
2 tháng
(2024-11-15) |
0.05 | 0.51% | 50,764,300 | -93,741 | -0.9 |
9.90
10.50
9.95
|
3 tháng
(2024-10-16) |
-0.75 | -7.01% | 73,191,500 | -150,486 | -1.5 |
9.90
10.85
9.95
|
6 tháng
(2024-07-18) |
-0.83 | -7.71% | 201,422,800 | -421,586 | -4.5 |
9.72
11.30
9.95
|
12 tháng
(2024-01-22) |
-1.50 | -13.10% | 773,889,100 | -6,034 | -0.8 |
9.72
13.50
9.95
|
24 tháng
(2023-01-27) |
0.63 | 6.73% | 2,769,452,100 | 139,955 | -3.9 |
8.83
14.22
9.95
|
36 tháng
(2022-02-07) |
-5.48 | -35.53% | 3,891,744,100 | -3,130,583 | -66.1 |
4.13
18.46
9.95
|
60 tháng
(2020-02-10) |
6.13 | 160.55% | 5,603,072,250 | -34,996,541 | -505.9 |
2.11
20.84
9.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/08/2024 |
11.05
|
3,617,300 | 11.05 | 11.20 | 10.95 | 261,400 | 5,000 | 2.8 | |
22/08/2024 |
11.15
|
2,730,500 | 11.35 | 11.35 | 11 | 75,000 | 50,400 | 0.3 | |
21/08/2024 |
11.30
|
6,683,100 | 11.10 | 11.45 | 11.10 | 5,400 | 58,300 | -0.6 | |
20/08/2024 |
10.85
|
3,043,300 | 10.75 | 10.95 | 10.65 | 13,300 | 25,500 | -0.1 | |
19/08/2024 |
10.70
|
1,946,800 | 10.90 | 10.90 | 10.70 | 0 | 7,900 | -0.1 | |
16/08/2024 |
10.80
|
3,961,400 | 10.65 | 10.85 | 10.55 | 85,500 | 0 | 0.9 | |
15/08/2024 |
10.50
|
2,996,200 | 10.40 | 10.75 | 10.40 | 169,300 | 92,200 | 0.8 | |
14/08/2024 |
10.40
|
1,690,200 | 10.55 | 10.55 | 10.30 | 8,800 | 21,600 | -0.1 | |
13/08/2024 |
10.50
|
1,855,000 | 10.60 | 10.60 | 10.35 | 500 | 2,900 | -0.0 | |
12/08/2024 |
10.60
|
3,179,600 | 10.40 | 10.75 | 10.30 | 53,300 | 136,800 | -0.9 | |
09/08/2024 |
10.40
|
1,125,200 | 10.40 | 10.50 | 10.25 | 0 | 2,000 | -0.0 | |
08/08/2024 |
10.40
|
4,825,300 | 9.86 | 10.50 | 9.85 | 60,600 | 56,400 | 0.0 | |
07/08/2024 |
9.83
|
1,111,800 | 10 | 10 | 9.80 | 500 | 27,900 | -0.3 | |
06/08/2024 |
9.95
|
2,034,700 | 9.73 | 9.95 | 9.60 | 143,300 | 27,700 | 1.1 | |
05/08/2024 |
9.72
|
2,875,100 | 10.10 | 10.35 | 9.72 | 19,400 | 138,700 | -1.2 | |
02/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/08/2024 |
10.45
|
1,444,300 | 10.50 | 10.50 | 10.15 | 23,000 | 65,400 | -0.4 | |
01/08/2024 |
10.40
|
1,654,900 | 10.64 | 10.69 | 10.30 | 0 | 29,700 | -0.3 | |
31/07/2024 |
10.59
|
1,421,700 | 10.64 | 10.73 | 10.54 | 6,900 | 57,200 | -0.6 | |
30/07/2024 |
10.54
|
1,721,900 | 10.59 | 10.69 | 10.45 | 0 | 0 | 0 | |
29/07/2024 |
10.54
|
632,600 | 10.64 | 10.69 | 10.54 | 0 | 0 | 0 | |
26/07/2024 |
10.54
|
1,381,300 | 10.45 | 10.64 | 10.40 | 57,600 | 14,700 | 0.5 | |
25/07/2024 |
10.35
|
999,200 | 10.50 | 10.54 | 10.26 | 25,900 | 30,100 | -0.1 | |
24/07/2024 |
10.50
|
1,364,000 | 10.26 | 10.50 | 10.07 | 11,600 | 87,200 | -0.8 | |
23/07/2024 |
10.30
|
1,453,800 | 10.59 | 10.64 | 10.30 | 0 | 16,500 | -0.2 | |
22/07/2024 |
10.54
|
1,849,900 | 10.78 | 10.78 | 10.45 | 0 | 150,500 | -1.7 | |
19/07/2024 |
10.69
|
1,158,800 | 10.83 | 10.88 | 10.64 | 0 | 3,200 | -0.0 | |
18/07/2024 |
10.78
|
1,079,700 | 10.73 | 10.88 | 10.64 | 4,000 | 24,200 | -0.2 | |
17/07/2024 |
10.69
|
2,144,500 | 11.02 | 11.07 | 10.59 | 4,100 | 46,800 | -0.5 | |
16/07/2024 |
10.97
|
1,355,400 | 11.07 | 11.12 | 10.97 | 2,900 | 34,800 | -0.4 | |
15/07/2024 |
11.02
|
918,200 | 10.97 | 11.07 | 10.97 | 23,000 | 0 | 0.3 | |
12/07/2024 |
10.97
|
1,304,500 | 11.07 | 11.12 | 10.88 | 7,900 | 17,700 | -0.1 | |
11/07/2024 |
10.97
|
1,365,900 | 11.02 | 11.12 | 10.97 | 300 | 2,500 | -0.0 | |
10/07/2024 |
10.92
|
1,423,800 | 11.07 | 11.12 | 10.92 | 0 | 6,300 | -0.1 | |
09/07/2024 |
11.07
|
2,244,000 | 10.88 | 11.07 | 10.83 | 59,700 | 8,200 | 0.6 | |
08/07/2024 |
10.83
|
1,041,600 | 10.88 | 10.92 | 10.78 | 5,000 | 5,200 | -0.0 | |
05/07/2024 |
10.78
|
1,409,200 | 10.88 | 10.97 | 10.78 | 0 | 3,000 | -0.0 | |
04/07/2024 |
10.78
|
982,900 | 10.88 | 10.92 | 10.73 | 9,900 | 0 | 0.1 | |
03/07/2024 |
10.88
|
1,282,300 | 10.78 | 10.97 | 10.73 | 97,900 | 0 | 1.1 | |
02/07/2024 |
10.78
|
864,500 | 10.73 | 10.83 | 10.69 | 84,800 | 300 | 1.0 | |
01/07/2024 |
10.78
|
996,000 | 10.54 | 10.78 | 10.50 | 40,700 | 2,600 | 0.4 | |
28/06/2024 |
10.50
|
1,306,700 | 10.73 | 10.88 | 10.45 | 2,200 | 83,300 | -0.9 | |
27/06/2024 |
10.73
|
832,400 | 10.73 | 10.78 | 10.64 | 69,800 | 1,300 | 0.8 | |
26/06/2024 |
10.73
|
1,267,700 | 10.73 | 10.88 | 10.64 | 149,300 | 400 | 1.7 | |
25/06/2024 |
10.78
|
1,137,600 | 10.73 | 10.88 | 10.69 | 37,600 | 0 | 0.4 | |
24/06/2024 |
10.69
|
3,534,300 | 11.02 | 11.35 | 10.69 | 8,600 | 213,000 | -2.3 | |
21/06/2024 |
11.12
|
2,133,500 | 11.16 | 11.26 | 11.02 | 42,800 | 11,500 | 0.4 | |
20/06/2024 |
11.21
|
3,291,000 | 11.35 | 11.35 | 11.02 | 5,000 | 317,200 | -3.7 | |
19/06/2024 |
11.31
|
2,630,800 | 11.40 | 11.50 | 11.26 | 0 | 197,700 | -2.4 | |
18/06/2024 |
11.40
|
1,954,600 | 11.40 | 11.45 | 11.31 | 9,000 | 17,100 | -0.1 | |
17/06/2024 |
11.31
|
2,023,700 | 11.31 | 11.40 | 11.26 | 0 | 0 | 0 | |
14/06/2024 |
11.40
|
5,489,800 | 11.50 | 11.74 | 11.40 | 421,800 | 7,700 | 5.0 | |
13/06/2024 |
11.50
|
1,587,000 | 11.59 | 11.59 | 11.45 | 800 | 0 | 0.0 | |
12/06/2024 |
11.54
|
2,667,800 | 11.35 | 11.54 | 11.26 | 115,500 | 0 | 1.4 | |
11/06/2024 |
11.35
|
3,031,900 | 11.54 | 11.54 | 11.31 | 3,100 | 3,000 | 0.0 | |
10/06/2024 |
11.50
|
2,620,900 | 11.74 | 11.74 | 11.45 | 3,000 | 5,600 | -0.0 | |
07/06/2024 |
11.59
|
1,474,300 | 11.69 | 11.69 | 11.50 | 0 | 1,200 | -0.0 | |
06/06/2024 |
11.54
|
3,721,500 | 11.59 | 11.83 | 11.50 | 8,700 | 321,650 | -3.8 | |
05/06/2024 |
11.54
|
2,889,700 | 11.78 | 11.78 | 11.54 | 0 | 100 | -0.0 | |
04/06/2024 |
11.69
|
4,467,100 | 11.59 | 11.83 | 11.54 | 0 | 64,100 | -0.8 | |
03/06/2024 |
11.59
|
3,163,200 | 11.64 | 11.69 | 11.50 | 223,900 | 47,400 | 2.1 | |
31/05/2024 |
11.45
|
1,359,300 | 11.64 | 11.69 | 11.45 | 0 | 0 | 0 | |
30/05/2024 |
11.59
|
3,977,000 | 11.31 | 11.74 | 11.31 | 8,700 | 65,700 | -0.7 | |
29/05/2024 |
11.45
|
4,297,700 | 11.40 | 11.69 | 11.31 | 70,200 | 127,400 | -0.7 | |
28/05/2024 |
11.40
|
2,885,500 | 11.26 | 11.45 | 11.21 | 326,300 | 20,200 | 3.7 | |
27/05/2024 |
11.21
|
1,776,200 | 11.26 | 11.35 | 11.07 | 46,300 | 145,000 | -1.2 | |
24/05/2024 |
11.21
|
5,160,200 | 11.54 | 11.64 | 11.02 | 217,000 | 378,500 | -1.9 | |
23/05/2024 |
11.59
|
2,846,800 | 11.40 | 11.59 | 11.31 | 56,400 | 33,800 | 0.3 | |
22/05/2024 |
11.40
|
4,435,000 | 11.59 | 11.64 | 11.40 | 185,800 | 100 | 2.2 | |
21/05/2024 |
11.54
|
3,346,600 | 11.69 | 11.74 | 11.40 | 48,000 | 126,700 | -0.9 | |
20/05/2024 |
11.69
|
3,744,300 | 11.64 | 11.78 | 11.54 | 47,000 | 48,500 | -0.0 | |
17/05/2024 |
11.54
|
3,263,700 | 11.54 | 11.59 | 11.45 | 36,900 | 37,200 | -0.0 | |
16/05/2024 |
11.50
|
4,269,900 | 11.45 | 11.64 | 11.45 | 200 | 2,900 | -0.0 | |
15/05/2024 |
11.35
|
2,983,600 | 11.21 | 11.40 | 11.21 | 235,600 | 0 | 2.8 | |
14/05/2024 |
11.21
|
1,479,000 | 11.35 | 11.40 | 11.21 | 11,100 | 2,400 | 0.1 | |
13/05/2024 |
11.31
|
2,250,700 | 11.31 | 11.35 | 11.12 | 17,900 | 306,000 | -3.4 | |
10/05/2024 |
11.31
|
2,227,600 | 11.40 | 11.40 | 11.21 | 0 | 1,000 | -0.0 | |
09/05/2024 |
11.26
|
4,259,300 | 11.45 | 11.64 | 11.26 | 0 | 509,000 | -6.1 | |
08/05/2024 |
11.35
|
3,733,800 | 11.21 | 11.35 | 11.02 | 190,700 | 2,200 | 2.2 | |
07/05/2024 |
11.26
|
2,366,600 | 11.31 | 11.40 | 11.16 | 4,700 | 32,300 | -0.3 | |
06/05/2024 |
11.31
|
3,359,600 | 11.12 | 11.35 | 11.02 | 209,700 | 0 | 2.5 | |
03/05/2024 |
10.97
|
1,787,900 | 11.16 | 11.21 | 10.97 | 0 | 116,500 | -1.3 | |
02/05/2024 |
11.07
|
1,845,000 | 11.21 | 11.21 | 10.92 | 7,700 | 215,500 | -2.4 | |
26/04/2024 |
10.97
|
1,778,100 | 10.78 | 11.12 | 10.78 | 0 | 60,900 | -0.7 | |
25/04/2024 |
11.02
|
1,871,300 | 11.26 | 11.26 | 10.97 | 8,000 | 347,400 | -4.0 | |
24/04/2024 |
11.16
|
3,091,700 | 10.92 | 11.21 | 10.88 | 520,400 | 170,600 | 4.1 | |
23/04/2024 |
10.69
|
2,700,400 | 11.07 | 11.12 | 10.69 | 6,100 | 231,600 | -2.6 | |
22/04/2024 |
11.12
|
2,335,800 | 11.16 | 11.16 | 10.97 | 3,900 | 328,700 | -3.8 | |
19/04/2024 |
10.78
|
5,890,000 | 10.30 | 11.21 | 10.26 | 980,500 | 112,000 | 9.6 | |
17/04/2024 |
10.73
|
3,085,000 | 11.45 | 11.45 | 10.73 | 208,600 | 23,300 | 2.1 | |
16/04/2024 |
11.26
|
8,792,400 | 11.50 | 11.59 | 10.92 | 466,900 | 71,600 | 4.6 | |
15/04/2024 |
11.69
|
8,893,100 | 12.40 | 12.64 | 11.69 | 123,300 | 239,600 | -1.6 | |
12/04/2024 |
12.55
|
3,510,400 | 12.40 | 12.59 | 12.40 | 25,000 | 71,400 | -0.6 | |
11/04/2024 |
12.31
|
6,596,900 | 12.31 | 12.55 | 12.21 | 71,700 | 0 | 0.9 | |
10/04/2024 |
12.45
|
3,153,000 | 12.79 | 12.83 | 12.45 | 100 | 0 | 0.0 | |
09/04/2024 |
12.74
|
3,200,800 | 12.59 | 12.74 | 12.45 | 192,200 | 98,300 | 1.3 | |
08/04/2024 |
12.50
|
4,313,800 | 12.64 | 12.79 | 12.50 | 31,800 | 62,900 | -0.4 | |
05/04/2024 |
12.50
|
8,500,000 | 12.88 | 13.07 | 12.50 | 100 | 18,200 | -0.2 | |
04/04/2024 |
13.07
|
7,942,300 | 13.26 | 13.31 | 12.93 | 23,400 | 1,120,600 | -15.1 | |
03/04/2024 |
13.21
|
14,325,700 | 13.50 | 13.93 | 13.21 | 55,700 | 434,700 | -5.5 | |
02/04/2024 |
13.41
|
4,982,400 | 13.45 | 13.45 | 13.21 | 136,800 | 2,000 | 1.9 |