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) |
0.40 | 3.15% | 968,100 | 0 | 0 |
12.50
13.50
13.10
|
2 tháng
(2024-07-22) |
0.30 | 2.34% | 1,329,000 | 0 | 0 |
12.40
13.50
13.10
|
3 tháng
(2024-06-20) |
-0.70 | -5.07% | 2,133,500 | 0 | 0 |
12.40
14.30
13.10
|
6 tháng
(2024-03-22) |
-2.50 | -16.03% | 7,567,557 | -1,186,700 | -18.2 |
12
17.10
13.10
|
12 tháng
(2023-09-25) |
2.27 | 20.95% | 9,880,127 | -1,975,674 | -28.0 |
10.01
17.10
13.10
|
24 tháng
(2022-09-29) |
-0.92 | -6.54% | 10,493,412 | -1,952,074 | -27.6 |
9.74
17.10
13.10
|
36 tháng
(2021-10-04) |
3.12 | 31.24% | 22,820,379 | -424,419 | -4.0 |
9.51
17.10
13.10
|
60 tháng
(2019-10-15) |
7.37 | 128.76% | 32,138,719 | -184,919 | -1.1 |
5.25
17.10
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
12.70
|
108,300 | 12.10 | 13 | 12.10 | 0 | 7,800 | -0.1 | |
23/04/2024 |
12
|
168,100 | 12.40 | 12.60 | 12 | 0 | 56,300 | -0.7 | |
22/04/2024 |
12.20
|
76,800 | 12.30 | 12.70 | 12.20 | 0 | 21,000 | -0.3 | |
19/04/2024 |
12.30
|
159,900 | 13.80 | 13.80 | 12.20 | 0 | 12,000 | -0.2 | |
17/04/2024 |
13.50
|
71,800 | 13.50 | 13.90 | 13 | 0 | 22,000 | -0.3 | |
16/04/2024 |
13.50
|
154,300 | 14.20 | 14.20 | 12.80 | 0 | 0 | 0 | |
15/04/2024 |
14.20
|
144,100 | 15.70 | 15.70 | 14.20 | 0 | 17,300 | -0.3 | |
12/04/2024 |
15.70
|
289,400 | 16.80 | 16.80 | 15.30 | 0 | 108,600 | -1.7 | |
11/04/2024 |
15.60
|
340,900 | 14.30 | 15.60 | 14.20 | 0 | 150,000 | -2.3 | |
10/04/2024 |
14.20
|
129,600 | 14.50 | 14.50 | 13.90 | 0 | 44,300 | -0.6 | |
09/04/2024 |
14.30
|
116,700 | 14.50 | 14.90 | 14 | 0 | 24,500 | -0.4 | |
08/04/2024 |
14.60
|
28,400 | 15 | 15 | 14.40 | 0 | 13,000 | -0.2 | |
05/04/2024 |
15
|
108,600 | 14.50 | 15.30 | 14.30 | 0 | 33,000 | -0.5 | |
04/04/2024 |
14.30
|
140,100 | 15.10 | 15.40 | 14.30 | 0 | 27,000 | -0.4 | |
03/04/2024 |
15.10
|
164,300 | 15.70 | 16.50 | 14.80 | 0 | 60,000 | -0.9 | |
02/04/2024 |
15.70
|
105,000 | 16 | 17.20 | 15.70 | 0 | 28,100 | -0.5 | |
01/04/2024 |
16.40
|
304,400 | 16.90 | 17.10 | 15.90 | 0 | 114,100 | -1.9 | |
29/03/2024 |
17.10
|
214,248 | 15.90 | 17.80 | 15.90 | 0 | 85,900 | -1.4 | |
28/03/2024 |
16.20
|
213,321 | 16.20 | 17.80 | 15.90 | 0 | 47,300 | -0.8 | |
27/03/2024 |
16.60
|
46,506 | 16.70 | 16.70 | 16.20 | 0 | 16,200 | -0.3 | |
26/03/2024 |
16.50
|
166,869 | 15.40 | 16.90 | 14.80 | 0 | 71,700 | -1.2 | |
25/03/2024 |
15.70
|
166,004 | 17.10 | 17.10 | 15.60 | 0 | 52,000 | -0.8 | |
22/03/2024 |
15.60
|
378,309 | 14.20 | 15.60 | 14.20 | 0 | 174,600 | -2.7 | |
21/03/2024 |
14.20
|
113,003 | 13.80 | 15 | 13.60 | 0 | 39,000 | -0.6 | |
20/03/2024 |
14.30
|
36,342 | 14.30 | 14.30 | 13.80 | 0 | 11,800 | -0.2 | |
19/03/2024 |
14.30
|
22,200 | 14.70 | 14.70 | 14.30 | 0 | 2,500 | -0.0 | |
18/03/2024 |
14.70
|
289,633 | 14.80 | 15.20 | 14.20 | 0 | 109,000 | -1.6 | |
15/03/2024 |
14.60
|
183,671 | 13.90 | 15.10 | 13.90 | 0 | 46,200 | -0.7 | |
14/03/2024 |
13.90
|
238,300 | 14 | 14.40 | 13.50 | 0 | 58,300 | -0.8 | |
13/03/2024 |
14
|
266,800 | 15.40 | 15.40 | 13.90 | 0 | 30,500 | -0.4 | |
12/03/2024 |
14
|
40,700 | 14 | 14 | 14 | 0 | 25,000 | -0.4 | |
11/03/2024 |
12.80
|
24,626 | 12.80 | 12.80 | 12.80 | 0 | 11,000 | -0.1 | |
08/03/2024 |
11.70
|
169,300 | 11 | 11.70 | 11 | 0 | 76,300 | -0.9 | |
07/03/2024 |
10.70
|
4,700 | 10.80 | 10.80 | 10.70 | 0 | 2,500 | -0.0 | |
06/03/2024 |
10.80
|
11,100 | 10.80 | 10.80 | 10.80 | 0 | 5,000 | -0.1 | |
05/03/2024 |
10.80
|
5,223 | 10.80 | 10.80 | 10.80 | 0 | 3,000 | -0.0 | |
04/03/2024 |
10.80
|
12,501 | 10.90 | 10.90 | 10.80 | 0 | 4,900 | -0.1 | |
01/03/2024 |
10.90
|
2,401 | 10.70 | 10.90 | 10.70 | 0 | 1,000 | -0.0 | |
29/02/2024 |
10.80
|
1,601 | 10.70 | 10.80 | 10.70 | 0 | 1,000 | -0.0 | |
28/02/2024 |
10.90
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
27/02/2024 |
10.90
|
1,800 | 10.90 | 11.70 | 10.90 | 0 | 0 | 0 | |
26/02/2024 |
10.90
|
1,500 | 10.80 | 10.90 | 10.70 | 0 | 1,000 | -0.0 | |
23/02/2024 |
10.70
|
2,210 | 10.70 | 10.70 | 10.60 | 0 | 1,300 | -0.0 | |
22/02/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
21/02/2024 |
10.80
|
400 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
20/02/2024 |
10.70
|
1,600 | 10.70 | 10.70 | 10.70 | 0 | 900 | -0.0 | |
19/02/2024 |
10.70
|
5,200 | 10.70 | 10.70 | 10.60 | 0 | 2,300 | -0.0 | |
16/02/2024 |
10.80
|
1,200 | 10.90 | 10.90 | 10.80 | 0 | 600 | -0.0 | |
15/02/2024 |
10.60
|
2,500 | 10.90 | 10.90 | 10.60 | 0 | 1,400 | -0.0 | |
07/02/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
06/02/2024 |
10.70
|
2,200 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
05/02/2024 |
10.70
|
2,700 | 10.70 | 10.80 | 10.70 | 0 | 800 | -0.0 | |
02/02/2024 |
10.70
|
800 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 | |
01/02/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
31/01/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
30/01/2024 |
10.60
|
5,300 | 10.80 | 10.80 | 10.60 | 0 | 1,600 | -0.0 | |
29/01/2024 |
10.80
|
17,200 | 10.60 | 10.80 | 10.50 | 0 | 7,000 | -0.1 | |
26/01/2024 |
10.60
|
5,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
25/01/2024 |
10.60
|
4 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/01/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
23/01/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
22/01/2024 |
10.70
|
19,400 | 10.70 | 10.70 | 10.60 | 0 | 11,000 | -0.1 | |
19/01/2024 |
10.70
|
12,900 | 10.70 | 10.70 | 10.60 | 0 | 6,000 | -0.1 | |
18/01/2024 |
10.70
|
10,800 | 10.70 | 10.70 | 10.70 | 0 | 5,000 | -0.1 | |
17/01/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
16/01/2024 |
11
|
4,000 | 10.40 | 11 | 10.40 | 0 | 2,000 | -0.0 | |
15/01/2024 |
10.40
|
5,910 | 10.50 | 10.50 | 10.40 | 0 | 3,000 | -0.0 | |
12/01/2024 |
10.40
|
24,100 | 10.40 | 10.40 | 10.40 | 0 | 13,000 | -0.1 | |
11/01/2024 |
10.40
|
37,300 | 10.40 | 10.50 | 10.30 | 0 | 14,100 | -0.1 | |
10/01/2024 |
10.30
|
654 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
09/01/2024 |
10.30
|
2,229 | 10.20 | 10.30 | 10.20 | 0 | 2,000 | -0.0 | |
08/01/2024 |
10.30
|
16,507 | 10.30 | 10.40 | 10.20 | 0 | 5,000 | -0.1 | |
05/01/2024 |
10.30
|
6,700 | 10.30 | 10.30 | 10.30 | 0 | 2,200 | -0.0 | |
04/01/2024 |
10.20
|
32,102 | 10.40 | 10.50 | 10.20 | 0 | 7,600 | -0.1 | |
03/01/2024 |
10.40
|
8,100 | 10.40 | 10.40 | 10.30 | 0 | 5,000 | -0.1 | |
02/01/2024 |
10.40
|
41 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
29/12/2023 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
28/12/2023 |
10.30
|
200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 | |
27/12/2023 |
10.40
|
12,800 | 10.40 | 10.40 | 10.40 | 0 | 7,774 | -0.1 | |
26/12/2023 |
10.40
|
10,400 | 10.50 | 10.50 | 10.40 | 0 | 5,000 | -0.1 | |
25/12/2023 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
22/12/2023 |
10.30
|
21,900 | 10.50 | 10.50 | 10.30 | 0 | 10,700 | -0.1 | |
21/12/2023 |
10.50
|
5,400 | 10.60 | 10.60 | 10.50 | 0 | 2,000 | -0.0 | |
20/12/2023 |
10.60
|
10,200 | 10.50 | 10.60 | 10.40 | 0 | 8,000 | -0.1 | |
19/12/2023 |
10.40
|
3,100 | 10.40 | 10.50 | 10.40 | 0 | 2,000 | -0.0 | |
18/12/2023 |
10.40
|
2,200 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
15/12/2023 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
14/12/2023 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
13/12/2023 |
10.40
|
20,301 | 10.50 | 10.50 | 10.30 | 0 | 14,100 | -0.1 | |
12/12/2023 |
10.40
|
16,606 | 10.70 | 10.70 | 10.40 | 0 | 8,000 | -0.1 | |
11/12/2023 |
10.40
|
3,150 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
08/12/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
07/12/2023 |
10.40
|
17,541 | 10.70 | 11.40 | 10.40 | 0 | 4,600 | -0.0 | |
06/12/2023 |
10.50
|
1,657 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
05/12/2023 |
10.40
|
14,100 | 10.40 | 10.50 | 10.40 | 0 | 5,000 | -0.1 | |
04/12/2023 |
10.40
|
11,809 | 10.40 | 10.40 | 10.40 | 0 | 6,400 | -0.1 | |
01/12/2023 |
10.40
|
10,201 | 10.40 | 10.40 | 10.30 | 0 | 6,000 | 0 | |
30/11/2023 |
10.30
|
9,700 | 10.40 | 10.40 | 10.20 | 0 | 4,100 | -0.0 | |
29/11/2023 |
10.30
|
47,050 | 10.60 | 10.60 | 10.20 | 0 | 20,400 | -0.2 | |
28/11/2023: Cổ tức tiền mặt tỉ lệ: 10.6% | |||||||||
28/11/2023 |
10.90
|
5,100 | 11 | 11 | 10.50 | 0 | 0 | 0 |