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) |
-0.30 | -2.88% | 183,633,600 | -2,462,481 | -25.3 |
10.10
10.40
10.10
|
2 tháng
(2024-11-15) |
-0.10 | -0.98% | 388,423,200 | -5,222,554 | -53.2 |
10.10
10.60
10.10
|
3 tháng
(2024-10-16) |
-0.65 | -6.05% | 618,161,900 | -6,170,770 | -63.2 |
10.10
10.85
10.10
|
6 tháng
(2024-07-18) |
-1.35 | -11.79% | 1,566,559,300 | -13,611,277 | -144.1 |
10.10
11.45
10.10
|
12 tháng
(2024-01-22) |
-1.54 | -13.21% | 4,636,700,600 | -70,172,269 | -784.4 |
10.10
11.83
10.10
|
24 tháng
(2023-01-27) |
1.01 | 11.10% | 9,769,753,300 | -123,712,091 | -1,394.7 |
7.94
12.88
10.10
|
36 tháng
(2022-02-07) |
-6.20 | -38.05% | 12,707,556,600 | -43,039,023 | -375.6 |
6.25
17.01
10.10
|
60 tháng
(2020-02-10) |
6.57 | 186.18% | 20,045,795,877 | -140,862,236 | -1,789.0 |
3.53
18.55
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2024 |
10.65
|
9,821,600 | 10.75 | 10.80 | 10.65 | 59,900 | 1,612,800 | -16.6 | |
21/08/2024 |
10.70
|
13,271,900 | 10.65 | 10.75 | 10.60 | 529,700 | 306,700 | 2.4 | |
20/08/2024 |
10.65
|
12,037,500 | 10.60 | 10.70 | 10.60 | 238,200 | 97,400 | 1.5 | |
19/08/2024 |
10.60
|
12,402,700 | 10.60 | 10.70 | 10.55 | 745,400 | 238,000 | 5.4 | |
16/08/2024 |
10.60
|
15,104,000 | 10.45 | 10.65 | 10.40 | 732,200 | 102,600 | 6.6 | |
15/08/2024 |
10.40
|
11,415,400 | 10.45 | 10.50 | 10.30 | 137,800 | 952,300 | -8.4 | |
14/08/2024 |
10.45
|
5,789,500 | 10.50 | 10.55 | 10.45 | 110,500 | 1,251,200 | -12.0 | |
13/08/2024 |
10.50
|
6,489,400 | 10.50 | 10.55 | 10.45 | 529,000 | 645,900 | -1.2 | |
12/08/2024 |
10.50
|
7,976,300 | 10.50 | 10.55 | 10.40 | 63,100 | 283,400 | -2.3 | |
09/08/2024 |
10.50
|
9,878,000 | 10.45 | 10.55 | 10.40 | 878,100 | 180,900 | 7.3 | |
08/08/2024 |
10.40
|
13,153,800 | 10.50 | 10.55 | 10.35 | 549,100 | 226,600 | 3.4 | |
07/08/2024 |
10.50
|
9,209,600 | 10.55 | 10.60 | 10.45 | 65,900 | 753,900 | -7.2 | |
06/08/2024 |
10.50
|
19,137,900 | 10.40 | 10.55 | 10.30 | 1,706,800 | 608,800 | 11.4 | |
05/08/2024 |
10.30
|
30,022,700 | 10.75 | 10.75 | 10.25 | 198,600 | 921,800 | -7.6 | |
02/08/2024 |
10.85
|
24,435,500 | 10.90 | 10.90 | 10.65 | 176,700 | 2,254,100 | -22.5 | |
01/08/2024 |
10.90
|
28,793,000 | 11.15 | 11.20 | 10.85 | 621,400 | 2,310,100 | -18.5 | |
31/07/2024 |
11.15
|
11,129,100 | 11.15 | 11.20 | 11.05 | 224,300 | 474,000 | -2.8 | |
30/07/2024 |
11.10
|
17,592,400 | 11 | 11.25 | 11 | 39,000 | 311,300 | -3.0 | |
29/07/2024 |
11.05
|
7,447,000 | 11.10 | 11.15 | 11 | 39,000 | 311,300 | -3.0 | |
26/07/2024 |
11.10
|
8,538,200 | 11.05 | 11.10 | 11 | 246,000 | 417,700 | -1.9 | |
25/07/2024 |
11.05
|
8,500,300 | 11.10 | 11.10 | 11 | 415,500 | 251,600 | 1.8 | |
24/07/2024 |
11.10
|
16,962,200 | 11.05 | 11.10 | 10.95 | 1,704,100 | 157,300 | 17.1 | |
23/07/2024 |
11
|
21,581,200 | 11.20 | 11.25 | 11 | 812,300 | 2,491,907 | -18.6 | |
22/07/2024 |
11.20
|
21,589,300 | 11.30 | 11.35 | 11.10 | 410,700 | 501,400 | -1.0 | |
19/07/2024 |
11.30
|
23,862,600 | 11.40 | 11.50 | 11.20 | 436,600 | 1,975,900 | -17.3 | |
18/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/07/2024 |
11.45
|
21,384,300 | 11.50 | 11.50 | 11.30 | 755,900 | 1,696,300 | -10.7 | |
17/07/2024 |
11.35
|
47,939,600 | 11.40 | 11.64 | 11.30 | 303,500 | 2,184,200 | -22.3 | |
16/07/2024 |
11.40
|
24,489,300 | 11.49 | 11.54 | 11.35 | 1,406,600 | 330,300 | 12.9 | |
15/07/2024 |
11.45
|
23,875,700 | 11.40 | 11.49 | 11.35 | 905,400 | 349,300 | 6.7 | |
12/07/2024 |
11.35
|
14,695,100 | 11.30 | 11.45 | 11.30 | 1,058,300 | 341,100 | 8.5 | |
11/07/2024 |
11.35
|
15,981,400 | 11.40 | 11.45 | 11.30 | 384,400 | 495,600 | -1.3 | |
10/07/2024 |
11.35
|
18,888,900 | 11.30 | 11.45 | 11.30 | 1,276,200 | 381,800 | 10.6 | |
09/07/2024 |
11.30
|
18,636,200 | 11.21 | 11.40 | 11.21 | 1,011,300 | 320,500 | 8.2 | |
08/07/2024 |
11.21
|
12,797,400 | 11.30 | 11.30 | 11.16 | 166,800 | 926,100 | -8.9 | |
05/07/2024 |
11.25
|
13,613,000 | 11.21 | 11.30 | 11.16 | 996,400 | 136,900 | 10.1 | |
04/07/2024 |
11.21
|
10,471,100 | 11.25 | 11.30 | 11.16 | 460,900 | 215,500 | 2.9 | |
03/07/2024 |
11.25
|
11,765,700 | 11.35 | 11.35 | 11.21 | 862,000 | 235,900 | 7.4 | |
02/07/2024 |
11.25
|
25,258,500 | 11.21 | 11.40 | 11.21 | 604,500 | 643,500 | -0.5 | |
01/07/2024 |
11.11
|
16,115,700 | 10.92 | 11.16 | 10.92 | 1,355,700 | 652,900 | 8.2 | |
28/06/2024 |
10.92
|
19,711,000 | 10.92 | 11.11 | 10.82 | 1,367,100 | 474,100 | 10.2 | |
27/06/2024 |
10.82
|
11,461,200 | 10.87 | 10.97 | 10.82 | 518,200 | 708,100 | -2.1 | |
26/06/2024 |
10.87
|
10,792,500 | 10.92 | 10.97 | 10.82 | 148,500 | 638,300 | -5.6 | |
25/06/2024 |
10.92
|
12,997,500 | 10.92 | 10.97 | 10.87 | 781,900 | 352,900 | 4.9 | |
24/06/2024 |
10.82
|
37,129,000 | 11.11 | 11.11 | 10.82 | 1,419,000 | 3,480,800 | -23.4 | |
21/06/2024 |
11.06
|
11,762,600 | 11.11 | 11.21 | 11.06 | 481,400 | 471,900 | 0.1 | |
20/06/2024 |
11.11
|
15,674,900 | 11.16 | 11.21 | 11.01 | 258,200 | 172,100 | 1.0 | |
19/06/2024 |
11.11
|
20,544,800 | 11.16 | 11.21 | 11.01 | 394,500 | 1,212,500 | -9.4 | |
18/06/2024 |
11.11
|
13,221,600 | 11.21 | 11.25 | 11.11 | 77,500 | 1,079,300 | -11.7 | |
17/06/2024 |
11.16
|
22,364,100 | 11.21 | 11.25 | 11.06 | 200,700 | 978,300 | -9.0 | |
14/06/2024 |
11.21
|
26,575,500 | 11.59 | 11.59 | 11.21 | 97,800 | 1,027,000 | -11.0 | |
13/06/2024 |
11.49
|
48,447,200 | 11.40 | 11.59 | 11.25 | 1,109,600 | 656,000 | 5.4 | |
12/06/2024 |
11.30
|
19,872,100 | 11.16 | 11.35 | 11.11 | 752,800 | 731,200 | 0.3 | |
11/06/2024 |
11.16
|
22,669,000 | 11.25 | 11.30 | 11.11 | 456,800 | 858,436 | -4.7 | |
10/06/2024 |
11.25
|
28,894,500 | 11.40 | 11.45 | 11.16 | 252,815 | 2,134,600 | -22.2 | |
07/06/2024 |
11.30
|
17,165,700 | 11.40 | 11.49 | 11.25 | 402,100 | 564,100 | -1.9 | |
06/06/2024 |
11.35
|
69,364,500 | 11.11 | 11.59 | 11.01 | 4,655,400 | 2,787,680 | 21.6 | |
05/06/2024 |
11.06
|
19,415,000 | 11.11 | 11.16 | 11.01 | 817,300 | 140,400 | 7.8 | |
04/06/2024 |
11.06
|
16,264,000 | 11.21 | 11.21 | 11.06 | 114,900 | 360,400 | -2.9 | |
03/06/2024 |
11.16
|
20,648,900 | 11.01 | 11.25 | 10.97 | 1,570,300 | 186,800 | 16.1 | |
31/05/2024 |
10.92
|
14,564,200 | 10.97 | 11.01 | 10.92 | 758,900 | 1,016,700 | -2.9 | |
30/05/2024 |
10.92
|
25,838,100 | 11.01 | 11.06 | 10.87 | 236,400 | 1,231,200 | -11.4 | |
29/05/2024 |
11.06
|
24,388,500 | 11.21 | 11.25 | 11.01 | 378,900 | 1,334,900 | -11.1 | |
28/05/2024 |
11.21
|
14,796,200 | 11.11 | 11.21 | 11.06 | 835,200 | 658,900 | 2.1 | |
27/05/2024 |
11.11
|
12,436,200 | 11.11 | 11.16 | 11.01 | 781,000 | 261,200 | 6.0 | |
24/05/2024 |
11.06
|
39,082,500 | 11.16 | 11.30 | 11.01 | 493,600 | 527,500 | -0.4 | |
23/05/2024 |
11.25
|
26,704,200 | 11.16 | 11.25 | 11.06 | 1,325,600 | 515,800 | 9.5 | |
22/05/2024 |
11.16
|
38,630,600 | 11.40 | 11.40 | 11.16 | 333,300 | 1,299,300 | -11.3 | |
21/05/2024 |
11.35
|
36,868,000 | 11.35 | 11.40 | 11.21 | 943,500 | 3,208,800 | -26.6 | |
20/05/2024 |
11.35
|
36,329,900 | 11.64 | 11.69 | 11.30 | 910,100 | 816,000 | 1.1 | |
17/05/2024 |
11.49
|
67,025,200 | 11.40 | 11.78 | 11.35 | 895,200 | 2,874,000 | -24.2 | |
16/05/2024 |
11.35
|
36,799,200 | 11.21 | 11.35 | 11.16 | 3,031,400 | 1,143,100 | 22.2 | |
15/05/2024 |
11.11
|
21,585,100 | 11.16 | 11.21 | 11.06 | 905,900 | 1,598,500 | -8.0 | |
14/05/2024 |
11.11
|
16,888,200 | 11.21 | 11.30 | 11.06 | 661,700 | 1,860,400 | -13.9 | |
13/05/2024 |
11.16
|
21,834,800 | 11.16 | 11.25 | 11.11 | 1,944,400 | 3,189,900 | -14.5 | |
10/05/2024 |
11.11
|
18,443,900 | 11.30 | 11.35 | 11.11 | 649,500 | 2,097,600 | -16.9 | |
09/05/2024 |
11.25
|
24,163,300 | 11.45 | 11.59 | 11.25 | 400,300 | 525,900 | -1.6 | |
08/05/2024 |
11.40
|
59,796,500 | 11.11 | 11.59 | 11.01 | 1,911,200 | 3,513,400 | -19.2 | |
07/05/2024 |
11.16
|
18,188,200 | 11.30 | 11.30 | 11.11 | 355,600 | 88,400 | 3.1 | |
06/05/2024 |
11.25
|
27,188,100 | 11.16 | 11.25 | 11.11 | 1,064,400 | 1,853,200 | -9.2 | |
03/05/2024 |
11.11
|
21,211,100 | 11.30 | 11.35 | 11.06 | 343,700 | 1,391,900 | -12.2 | |
02/05/2024 |
11.21
|
31,406,100 | 11.01 | 11.30 | 10.97 | 1,034,600 | 2,504,000 | -17.1 | |
26/04/2024 |
10.97
|
33,004,200 | 10.68 | 11.11 | 10.68 | 1,967,000 | 2,661,300 | -7.7 | |
25/04/2024 |
10.63
|
13,148,000 | 10.73 | 10.78 | 10.63 | 495,900 | 1,868,500 | -15.3 | |
24/04/2024 |
10.73
|
15,691,500 | 10.58 | 10.82 | 10.58 | 2,687,700 | 2,340,000 | 4.0 | |
23/04/2024 |
10.49
|
31,267,100 | 10.78 | 10.82 | 10.39 | 128,500 | 3,785,700 | -40.5 | |
22/04/2024 |
10.78
|
17,333,300 | 10.82 | 10.92 | 10.68 | 420,700 | 2,063,100 | -18.5 | |
19/04/2024 |
10.68
|
38,197,000 | 10.73 | 10.87 | 10.63 | 227,300 | 7,049,100 | -76.7 | |
17/04/2024 |
10.63
|
32,443,000 | 11.16 | 11.16 | 10.63 | 193,300 | 8,606,100 | -95.2 | |
16/04/2024 |
11.01
|
33,215,700 | 11.01 | 11.16 | 10.78 | 612,700 | 2,336,500 | -19.6 | |
15/04/2024 |
10.87
|
98,763,600 | 10.97 | 11.54 | 10.78 | 9,452,000 | 6,762,100 | 33.3 | |
12/04/2024 |
10.82
|
25,354,700 | 10.73 | 10.82 | 10.63 | 1,224,100 | 2,364,700 | -12.7 | |
11/04/2024 |
10.63
|
12,380,200 | 10.68 | 10.78 | 10.63 | 345,900 | 1,405,400 | -11.8 | |
10/04/2024 |
10.73
|
9,097,700 | 10.78 | 10.87 | 10.73 | 399,900 | 1,248,600 | -9.5 | |
09/04/2024 |
10.73
|
11,963,700 | 10.68 | 10.78 | 10.58 | 982,400 | 793,500 | 2.1 | |
08/04/2024 |
10.63
|
12,703,600 | 10.68 | 10.73 | 10.58 | 360,200 | 860,200 | -5.5 | |
05/04/2024 |
10.68
|
13,620,200 | 10.68 | 10.73 | 10.63 | 468,100 | 931,800 | -5.2 | |
04/04/2024 |
10.73
|
14,842,200 | 10.82 | 10.82 | 10.73 | 604,600 | 667,500 | -0.7 | |
03/04/2024 |
10.78
|
21,717,300 | 10.92 | 10.92 | 10.73 | 22,900 | 3,440,900 | -38.6 | |
02/04/2024 |
10.92
|
21,361,600 | 10.92 | 10.92 | 10.78 | 324,200 | 632,700 | -3.5 | |
01/04/2024 |
10.97
|
13,432,900 | 10.97 | 11.01 | 10.87 | 534,300 | 1,401,200 | -9.9 |