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) |
-0.90 | -6.79% | 4,984,400 | -1,208,420 | -15.7 |
12.25
13.40
12.35
|
2 tháng
(2024-07-22) |
-1.60 | -11.47% | 11,785,700 | -2,212,972 | -29.2 |
12.25
13.95
12.35
|
3 tháng
(2024-06-20) |
-3.35 | -21.34% | 39,001,200 | -2,570,167 | -34.1 |
12.25
16.95
12.35
|
6 tháng
(2024-03-22) |
-1.20 | -8.86% | 74,861,900 | -4,728,371 | -65.5 |
12.25
16.95
12.35
|
12 tháng
(2023-09-25) |
0.61 | 5.19% | 90,867,200 | -5,722,525 | -79.3 |
10.75
16.95
12.35
|
24 tháng
(2022-09-29) |
-1.27 | -9.31% | 137,917,700 | -7,857,824 | -109.2 |
9.16
16.95
12.35
|
36 tháng
(2021-10-04) |
-6.46 | -34.33% | 183,953,700 | -11,025,321 | -176.7 |
9.16
20
12.35
|
60 tháng
(2019-10-15) |
-2.04 | -14.15% | 333,058,480 | -14,578,401 | -255.2 |
9.16
20
12.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
13.50
|
218,400 | 13.45 | 13.65 | 13.45 | 11,600 | 60,000 | -0.7 | |
23/04/2024 |
13.50
|
173,000 | 13.80 | 13.80 | 13.45 | 9,200 | 50,000 | -0.6 | |
22/04/2024 |
13.60
|
264,200 | 13.50 | 13.75 | 13.50 | 15,200 | 51,500 | -0.5 | |
19/04/2024 |
13.45
|
253,800 | 13.60 | 13.65 | 13.40 | 3,400 | 132,400 | -1.7 | |
17/04/2024 |
13.45
|
320,100 | 13.80 | 13.80 | 13.45 | 4,700 | 69,400 | -0.9 | |
16/04/2024 |
13
|
181,000 | 13.30 | 13.30 | 13 | 1,100 | 68,100 | -0.9 | |
15/04/2024 |
13.30
|
234,600 | 13.60 | 13.60 | 13.30 | 11,300 | 50,200 | -0.5 | |
12/04/2024 |
13.55
|
98,400 | 13.50 | 13.60 | 13.45 | 2,000 | 51,100 | -0.7 | |
11/04/2024 |
13.50
|
127,600 | 13.50 | 13.60 | 13.45 | 22,000 | 51,100 | -0.4 | |
10/04/2024 |
13.50
|
113,000 | 13.55 | 13.65 | 13.50 | 0 | 50,000 | -0.7 | |
09/04/2024 |
13.60
|
164,900 | 13.65 | 13.65 | 13.50 | 17,900 | 50,000 | -0.4 | |
08/04/2024 |
13.55
|
147,800 | 13.75 | 13.75 | 13.55 | 1,000 | 0 | 0.0 | |
05/04/2024 |
13.75
|
147,500 | 13.75 | 13.80 | 13.70 | 3,800 | 300 | 0.0 | |
04/04/2024 |
13.75
|
241,600 | 13.85 | 13.85 | 13.70 | 500 | 59,300 | -0.8 | |
03/04/2024 |
13.70
|
371,100 | 13.75 | 13.85 | 13.70 | 4,800 | 107,600 | -1.4 | |
02/04/2024 |
13.75
|
103,600 | 13.65 | 13.80 | 13.60 | 21,400 | 0 | 0.3 | |
01/04/2024 |
13.60
|
157,900 | 13.70 | 13.70 | 13.55 | 13,000 | 59,400 | -0.6 | |
29/03/2024 |
13.65
|
87,600 | 13.60 | 13.80 | 13.60 | 1,000 | 8,600 | -0.1 | |
28/03/2024 |
13.55
|
151,800 | 13.65 | 13.70 | 13.50 | 0 | 50,000 | -0.7 | |
27/03/2024 |
13.65
|
80,400 | 13.75 | 13.75 | 13.60 | 0 | 50,100 | -0.7 | |
26/03/2024 |
13.65
|
65,000 | 13.75 | 13.75 | 13.60 | 0 | 50,200 | -0.7 | |
25/03/2024 |
13.75
|
199,400 | 13.55 | 13.90 | 13.60 | 62,600 | 68,200 | -0.1 | |
22/03/2024 |
13.55
|
124,800 | 13.55 | 13.65 | 13.55 | 0 | 68,000 | -0.9 | |
21/03/2024 |
13.55
|
126,900 | 13.50 | 13.60 | 13.50 | 0 | 50,000 | -0.7 | |
20/03/2024 |
13.50
|
81,700 | 13.45 | 13.55 | 13.45 | 0 | 50,000 | -0.7 | |
19/03/2024 |
13.45
|
147,100 | 13.50 | 13.55 | 13.45 | 2,500 | 51,300 | -0.7 | |
18/03/2024 |
13.50
|
201,000 | 13.70 | 13.70 | 13.35 | 26,500 | 52,700 | -0.4 | |
15/03/2024 |
13.70
|
104,400 | 13.70 | 13.70 | 13.55 | 200 | 29,300 | -0.4 | |
14/03/2024 |
13.70
|
95,600 | 13.75 | 13.75 | 13.65 | 100 | 15,600 | -0.2 | |
13/03/2024 |
13.75
|
162,300 | 13.65 | 13.75 | 13.55 | 2,000 | 94,300 | -1.3 | |
12/03/2024 |
13.65
|
46,900 | 13.60 | 13.65 | 13.55 | 500 | 4,500 | -0.1 | |
11/03/2024 |
13.60
|
135,500 | 13.65 | 13.70 | 13.60 | 2,300 | 35,600 | -0.5 | |
08/03/2024 |
13.65
|
112,800 | 13.80 | 13.80 | 13.65 | 500 | 33,500 | -0.5 | |
07/03/2024 |
13.80
|
187,200 | 13.80 | 13.80 | 12.95 | 16,900 | 0 | 0.2 | |
06/03/2024 |
13.80
|
87,600 | 13.85 | 13.85 | 13.75 | 7,900 | 8,000 | -0.0 | |
05/03/2024 |
13.85
|
75,000 | 13.85 | 13.85 | 13.75 | 300 | 0 | 0.0 | |
04/03/2024 |
13.85
|
116,100 | 13.75 | 13.85 | 13.75 | 5,000 | 500 | 0.1 | |
01/03/2024 |
13.75
|
185,000 | 13.70 | 13.80 | 13.70 | 0 | 100 | -0.0 | |
29/02/2024 |
13.70
|
104,100 | 13.75 | 13.80 | 13.65 | 2,300 | 17,700 | -0.2 | |
28/02/2024 |
13.75
|
118,700 | 13.80 | 13.80 | 13.70 | 11,500 | 54,000 | -0.6 | |
27/02/2024 |
13.80
|
95,000 | 13.80 | 13.85 | 13.75 | 1,700 | 0 | 0.0 | |
26/02/2024 |
13.80
|
166,500 | 13.80 | 13.90 | 13.75 | 8,500 | 600 | 0.1 | |
23/02/2024 |
13.80
|
75,500 | 13.85 | 13.90 | 13.75 | 5,300 | 2,752 | 0.0 | |
22/02/2024 |
13.85
|
209,600 | 13.80 | 13.85 | 13.75 | 600 | 0 | 0.0 | |
21/02/2024 |
13.80
|
470,000 | 13.80 | 13.90 | 13.75 | 1,200 | 0 | 0.0 | |
20/02/2024 |
13.80
|
314,800 | 13.80 | 13.95 | 13.80 | 13,200 | 2,350 | 0.2 | |
19/02/2024 |
13.80
|
132,600 | 13.85 | 13.90 | 13.75 | 6,600 | 7,801 | -0.0 | |
16/02/2024 |
13.85
|
107,500 | 13.75 | 13.85 | 13.70 | 8,900 | 11,400 | -0.0 | |
15/02/2024 |
13.75
|
124,900 | 13.70 | 13.85 | 13.70 | 12,700 | 16,400 | -0.1 | |
07/02/2024 |
13.70
|
112,100 | 13.70 | 13.75 | 13.60 | 0 | 4,000 | -0.1 | |
06/02/2024 |
13.70
|
68,800 | 13.70 | 13.70 | 13.60 | 1,400 | 0 | 0.0 | |
05/02/2024 |
13.70
|
61,500 | 13.70 | 13.70 | 13.60 | 4,700 | 13,060 | -0.1 | |
02/02/2024 |
13.70
|
64,800 | 13.65 | 13.75 | 13.65 | 5,300 | 10,000 | -0.1 | |
01/02/2024 |
13.65
|
84,000 | 13.65 | 13.65 | 13.55 | 5,000 | 63,700 | -0.8 | |
31/01/2024 |
13.65
|
370,000 | 13.65 | 13.80 | 13.55 | 11,700 | 134,300 | -1.7 | |
30/01/2024 |
13.65
|
33,800 | 13.65 | 13.75 | 13.65 | 0 | 14,800 | -0.2 | |
29/01/2024 |
13.65
|
138,900 | 13.65 | 13.75 | 13.55 | 400 | 43,500 | -0.6 | |
26/01/2024 |
13.65
|
138,200 | 13.65 | 13.75 | 13.60 | 24,000 | 40,100 | -0.2 | |
25/01/2024 |
13.65
|
119,300 | 13.75 | 13.80 | 13.65 | 1,700 | 2,500 | -0.0 | |
24/01/2024 |
13.75
|
72,200 | 13.85 | 13.85 | 13.75 | 0 | 1,500 | -0.0 | |
23/01/2024 |
13.85
|
147,300 | 13.80 | 13.85 | 13.75 | 10,900 | 32,000 | -0.3 | |
22/01/2024 |
13.80
|
154,500 | 13.75 | 13.95 | 13.75 | 66,600 | 3,600 | 0.9 | |
19/01/2024: Cổ tức tiền mặt tỉ lệ: 18.75% | |||||||||
19/01/2024 |
13.75
|
237,200 | 13.68 | 13.95 | 13.70 | 500 | 51,900 | -0.7 | |
18/01/2024 |
13.68
|
565,400 | 13.81 | 13.85 | 13.63 | 47,500 | 16,700 | 0.5 | |
17/01/2024 |
13.81
|
282,000 | 13.89 | 13.89 | 13.76 | 36,300 | 97,600 | -1.0 | |
16/01/2024 |
13.89
|
248,600 | 13.89 | 13.89 | 13.81 | 20,200 | 0 | 0.3 | |
15/01/2024 |
13.89
|
390,000 | 13.68 | 13.89 | 13.81 | 15,000 | 1,100 | 0.2 | |
12/01/2024 |
13.68
|
308,500 | 13.85 | 13.85 | 13.63 | 10,800 | 0 | 0.2 | |
11/01/2024 |
13.85
|
185,400 | 13.89 | 14.03 | 13.63 | 5,100 | 8,200 | -0.0 | |
10/01/2024 |
13.89
|
466,500 | 13.63 | 14.07 | 13.76 | 9,200 | 1,300 | 0.1 | |
09/01/2024 |
13.63
|
562,700 | 13.10 | 13.63 | 13.24 | 100 | 0 | 0.0 | |
08/01/2024 |
13.10
|
116,900 | 13.02 | 13.15 | 13.02 | 0 | 0 | 0 | |
05/01/2024 |
13.02
|
133,000 | 13.06 | 13.19 | 12.97 | 2,800 | 6,200 | -0.1 | |
04/01/2024 |
13.06
|
151,900 | 13.15 | 13.15 | 13.02 | 0 | 300 | -0.0 | |
03/01/2024 |
13.15
|
101,400 | 13.06 | 13.24 | 13.06 | 0 | 8,100 | -0.1 | |
02/01/2024 |
13.06
|
81,800 | 12.97 | 13.06 | 12.97 | 6,000 | 0 | 0.1 | |
29/12/2023 |
12.97
|
77,200 | 13.02 | 13.15 | 12.97 | 10,000 | 11,900 | -0.0 | |
28/12/2023 |
13.02
|
98,100 | 12.97 | 13.02 | 12.88 | 24,000 | 9,900 | 0.2 | |
27/12/2023 |
12.97
|
209,400 | 12.88 | 12.97 | 12.84 | 24,000 | 3,000 | 0.3 | |
26/12/2023: Cổ tức tiền mặt tỉ lệ: 2.75% | |||||||||
26/12/2023 |
12.88
|
64,700 | 12.87 | 13.02 | 12.84 | 7,300 | 20,800 | -0.2 | |
25/12/2023 |
12.86
|
91,600 | 12.95 | 12.95 | 12.78 | 3,700 | 17,600 | -0.2 | |
22/12/2023 |
12.95
|
116,900 | 12.86 | 12.95 | 12.82 | 5,700 | 21,900 | -0.2 | |
21/12/2023 |
12.86
|
158,200 | 12.90 | 12.90 | 12.69 | 17,000 | 67,500 | -0.7 | |
20/12/2023 |
12.90
|
264,700 | 12.56 | 12.90 | 12.56 | 4,000 | 13,400 | -0.1 | |
19/12/2023 |
12.56
|
161,800 | 12.60 | 12.86 | 12.52 | 1,300 | 25,500 | -0.4 | |
18/12/2023 |
12.60
|
218,900 | 12.52 | 12.78 | 12.43 | 2,300 | 23,300 | -0.3 | |
15/12/2023 |
12.52
|
44,400 | 12.52 | 12.52 | 12.34 | 0 | 9,200 | -0.1 | |
14/12/2023 |
12.52
|
48,800 | 12.56 | 12.56 | 12.39 | 0 | 8,400 | -0.1 | |
13/12/2023 |
12.56
|
53,300 | 12.60 | 12.69 | 12.56 | 0 | 3,700 | -0.1 | |
12/12/2023 |
12.60
|
44,400 | 12.60 | 12.65 | 12.47 | 0 | 12,400 | -0.2 | |
11/12/2023 |
12.60
|
65,000 | 12.60 | 12.60 | 12.52 | 100 | 4,800 | -0.1 | |
08/12/2023 |
12.60
|
57,900 | 12.65 | 12.65 | 12.52 | 3,500 | 25,200 | -0.3 | |
07/12/2023 |
12.65
|
149,900 | 12.78 | 12.82 | 12.52 | 0 | 52,100 | -0.8 | |
06/12/2023 |
12.78
|
120,300 | 12.73 | 12.82 | 12.65 | 0 | 0 | 0 | |
05/12/2023 |
12.73
|
262,800 | 12.86 | 12.90 | 12.34 | 1,300 | 8,500 | -0.1 | |
04/12/2023 |
12.86
|
265,100 | 12.43 | 12.86 | 12.52 | 2,000 | 100 | 0.0 | |
01/12/2023 |
12.43
|
305,800 | 12.08 | 12.43 | 12.17 | 0 | 12,900 | -0.2 | |
30/11/2023 |
12.08
|
214,500 | 11.83 | 12.17 | 11.91 | 0 | 21,400 | -0.3 | |
29/11/2023 |
11.83
|
78,500 | 11.70 | 11.87 | 11.70 | 5,000 | 11,800 | -0.1 | |
28/11/2023 |
11.70
|
155,300 | 11.48 | 11.83 | 11.61 | 0 | 14,700 | -0.2 |