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) |
|
27/11/2023 |
11.48
|
86,200 | 11.31 | 11.48 | 11.35 | 700 | 1,700 | -0.0 | |
24/11/2023 |
11.31
|
37,100 | 11.31 | 11.39 | 11.22 | 0 | 3,000 | -0.0 | |
23/11/2023 |
11.31
|
41,000 | 11.39 | 11.48 | 11.31 | 600 | 0 | 0.0 | |
22/11/2023 |
11.39
|
31,600 | 11.48 | 11.57 | 11.39 | 5,500 | 2,300 | 0.0 | |
21/11/2023 |
11.48
|
110,100 | 11.57 | 11.57 | 11.44 | 0 | 0 | 0 | |
20/11/2023 |
11.57
|
37,700 | 11.61 | 11.65 | 11.31 | 0 | 4,000 | -0.1 | |
17/11/2023 |
11.61
|
39,700 | 11.61 | 11.61 | 11.44 | 0 | 3,000 | -0.0 | |
16/11/2023 |
11.61
|
9,100 | 11.61 | 11.61 | 11.48 | 0 | 0 | 0 | |
15/11/2023 |
11.61
|
25,600 | 11.48 | 11.83 | 11.52 | 100 | 4,300 | -0.1 | |
14/11/2023 |
11.48
|
34,300 | 11.57 | 11.74 | 11.48 | 0 | 91 | -0.0 | |
13/11/2023 |
11.57
|
36,400 | 11.52 | 11.70 | 11.52 | 3,100 | 0 | 0.0 | |
10/11/2023 |
11.52
|
82,400 | 11.48 | 11.70 | 11.52 | 200 | 100 | 0.0 | |
09/11/2023 |
11.48
|
58,600 | 11.57 | 11.61 | 11.44 | 3,300 | 4,700 | -0.0 | |
08/11/2023 |
11.57
|
54,800 | 11.18 | 11.57 | 11.05 | 1,000 | 12,300 | -0.1 | |
07/11/2023 |
11.18
|
31,400 | 11.18 | 11.22 | 11.14 | 3,000 | 0 | 0.0 | |
06/11/2023 |
11.18
|
90,000 | 11.09 | 11.22 | 11.09 | 7,500 | 0 | 0.1 | |
03/11/2023 |
11.09
|
27,900 | 11.09 | 11.09 | 10.96 | 0 | 0 | 0 | |
02/11/2023 |
11.09
|
77,900 | 10.75 | 11.09 | 10.79 | 100 | 12,200 | -0.2 | |
01/11/2023 |
10.75
|
45,500 | 10.83 | 10.88 | 10.75 | 0 | 0 | 0 | |
31/10/2023 |
10.83
|
51,500 | 10.83 | 10.92 | 10.75 | 9,900 | 7,300 | 0.0 | |
30/10/2023 |
10.83
|
49,600 | 10.75 | 10.96 | 10.79 | 3,000 | 0 | 0.0 | |
27/10/2023 |
10.75
|
60,500 | 10.75 | 10.88 | 10.62 | 7,700 | 0 | 0.1 | |
26/10/2023 |
10.75
|
645,500 | 11.52 | 11.52 | 10.75 | 900 | 0 | 0.0 | |
25/10/2023 |
11.52
|
14,700 | 11.52 | 11.57 | 11.44 | 0 | 0 | 0 | |
24/10/2023 |
11.52
|
55,200 | 11.52 | 11.61 | 11.35 | 13,000 | 8,000 | 0.1 | |
23/10/2023 |
11.52
|
33,000 | 11.57 | 11.57 | 11.48 | 6,000 | 5,000 | 0.0 | |
20/10/2023 |
11.57
|
110,600 | 11.57 | 11.57 | 11.22 | 2,000 | 37,300 | -0.5 | |
19/10/2023 |
11.57
|
204,600 | 11.74 | 11.74 | 11.48 | 16,500 | 200 | 0.2 | |
18/10/2023 |
11.74
|
58,000 | 11.91 | 11.91 | 11.74 | 0 | 3,800 | -0.1 | |
17/10/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/10/2023 |
11.91
|
87,200 | 11.78 | 12.04 | 11.83 | 5,100 | 1,700 | 0.0 | |
16/10/2023 |
11.78
|
196,100 | 11.87 | 11.91 | 11.74 | 600 | 200 | 0.0 | |
13/10/2023 |
11.87
|
40,100 | 11.78 | 11.87 | 11.74 | 8,800 | 300 | 0.1 | |
12/10/2023 |
11.78
|
30,900 | 11.78 | 11.87 | 11.74 | 900 | 500 | 0.0 | |
11/10/2023 |
11.78
|
51,600 | 11.70 | 11.78 | 11.74 | 11,500 | 0 | 0.2 | |
10/10/2023 |
11.70
|
51,000 | 11.78 | 11.91 | 11.66 | 9,500 | 6,000 | 0.0 | |
09/10/2023 |
11.78
|
53,500 | 11.57 | 11.82 | 11.57 | 7,700 | 0 | 0.1 | |
06/10/2023 |
11.57
|
90,600 | 11.61 | 11.70 | 11.41 | 4,000 | 2,700 | 0.0 | |
05/10/2023 |
11.61
|
66,100 | 11.74 | 11.74 | 11.57 | 0 | 0 | 0 | |
04/10/2023 |
11.74
|
38,400 | 11.74 | 11.74 | 11.57 | 1,200 | 4,700 | -0.0 | |
03/10/2023 |
11.74
|
54,100 | 11.78 | 11.78 | 11.70 | 0 | 200 | -0.0 | |
02/10/2023 |
11.78
|
41,000 | 11.70 | 11.78 | 11.61 | 0 | 19,100 | -0.3 | |
29/09/2023 |
11.70
|
57,900 | 11.66 | 11.74 | 11.66 | 0 | 20,000 | -0.3 | |
28/09/2023 |
11.66
|
56,900 | 11.53 | 11.91 | 11.66 | 0 | 1,600 | -0.0 | |
27/09/2023 |
11.53
|
87,200 | 11.57 | 11.66 | 11.53 | 3,700 | 2,500 | 0.0 | |
26/09/2023 |
11.57
|
121,700 | 11.74 | 11.82 | 11.53 | 2,200 | 0 | 0.0 | |
25/09/2023 |
11.74
|
132,000 | 11.95 | 11.99 | 11.74 | 0 | 5,400 | -0.1 | |
22/09/2023 |
11.95
|
201,000 | 12.16 | 12.16 | 11.74 | 8,100 | 8,000 | 0.0 | |
21/09/2023 |
12.16
|
56,200 | 12.24 | 12.29 | 12.16 | 1,000 | 0 | 0.0 | |
20/09/2023 |
12.24
|
86,500 | 12.24 | 12.29 | 12.16 | 1,200 | 8,200 | -0.1 | |
19/09/2023 |
12.24
|
67,500 | 12.20 | 12.29 | 12.16 | 4,300 | 23,200 | -0.3 | |
18/09/2023 |
12.20
|
61,700 | 12.33 | 12.33 | 12.20 | 0 | 0 | 0 | |
15/09/2023 |
12.33
|
53,200 | 12.33 | 12.41 | 12.29 | 3,900 | 1,200 | 0.0 | |
14/09/2023 |
12.33
|
186,500 | 12.24 | 12.41 | 12.16 | 300 | 6,900 | -0.1 | |
13/09/2023 |
12.24
|
132,500 | 12.20 | 12.45 | 12.24 | 3,000 | 32,000 | -0.4 | |
12/09/2023 |
12.20
|
211,100 | 12.37 | 12.37 | 12.20 | 6,500 | 54,300 | -0.7 | |
11/09/2023 |
12.37
|
338,500 | 12.37 | 12.66 | 12.37 | 2,100 | 10,800 | -0.1 | |
08/09/2023 |
12.37
|
107,500 | 12.45 | 12.45 | 12.33 | 6,000 | 700 | 0.1 | |
07/09/2023 |
12.45
|
163,400 | 12.58 | 12.58 | 12.41 | 0 | 600 | -0.0 | |
06/09/2023 |
12.58
|
595,000 | 12.41 | 12.75 | 12.16 | 288,500 | 98,100 | 2.9 | |
05/09/2023 |
12.41
|
373,000 | 12.03 | 12.41 | 12.03 | 30,600 | 57,700 | -0.4 | |
31/08/2023 |
12.03
|
119,000 | 12.16 | 12.24 | 12.03 | 16,100 | 61,900 | -0.7 | |
30/08/2023 |
12.16
|
112,700 | 12.29 | 12.37 | 12.12 | 1,200 | 200 | 0.0 | |
29/08/2023 |
12.29
|
311,800 | 11.91 | 12.41 | 11.99 | 600 | 6,800 | -0.1 | |
28/08/2023 |
11.91
|
161,300 | 11.57 | 11.91 | 11.49 | 1,600 | 18,200 | -0.2 | |
25/08/2023 |
11.57
|
188,500 | 11.53 | 11.74 | 11.41 | 6,400 | 90,200 | -1.1 | |
24/08/2023 |
11.53
|
458,900 | 11.45 | 11.53 | 11.41 | 64,700 | 361,700 | -4.0 | |
23/08/2023 |
11.45
|
179,800 | 11.49 | 11.49 | 11.32 | 29,000 | 125,900 | -1.3 | |
22/08/2023 |
11.49
|
223,400 | 11.41 | 11.57 | 11.28 | 19,800 | 104,400 | -1.1 | |
21/08/2023 |
11.41
|
239,900 | 11.57 | 11.57 | 11.32 | 31,700 | 46,200 | -0.2 | |
18/08/2023 |
11.57
|
431,400 | 12.12 | 12.12 | 11.57 | 38,300 | 71,100 | -0.5 | |
17/08/2023 |
12.12
|
173,000 | 12.12 | 12.20 | 12.08 | 100 | 34,400 | -0.5 | |
16/08/2023 |
12.12
|
198,800 | 12.08 | 12.29 | 12.03 | 17,700 | 38,800 | -0.3 | |
15/08/2023 |
12.08
|
267,700 | 12.16 | 12.20 | 12.08 | 7,300 | 47,100 | -0.6 | |
14/08/2023 |
12.16
|
234,000 | 12.16 | 12.29 | 12.08 | 19,500 | 50,100 | -0.4 | |
11/08/2023 |
12.16
|
245,400 | 12.29 | 12.33 | 12.16 | 200 | 9,400 | -0.1 | |
10/08/2023 |
12.29
|
325,700 | 12.37 | 12.41 | 12.24 | 2,400 | 12,900 | -0.2 | |
09/08/2023 |
12.37
|
243,100 | 12.41 | 12.45 | 12.33 | 200 | 3,900 | -0.1 | |
08/08/2023 |
12.41
|
241,100 | 12.45 | 12.50 | 12.37 | 1,200 | 23,200 | -0.3 | |
07/08/2023 |
12.45
|
180,400 | 12.41 | 12.58 | 12.37 | 3,000 | 9,800 | -0.1 | |
04/08/2023 |
12.41
|
299,900 | 12.45 | 12.45 | 12.33 | 7,400 | 37,000 | -0.4 | |
03/08/2023 |
12.45
|
213,700 | 12.45 | 12.62 | 12.41 | 1,900 | 26,500 | -0.4 | |
02/08/2023 |
12.45
|
188,200 | 12.45 | 12.50 | 12.37 | 17,300 | 32,300 | -0.2 | |
01/08/2023 |
12.45
|
435,300 | 12.41 | 12.75 | 12.41 | 12,900 | 21,600 | -0.1 | |
31/07/2023 |
12.41
|
466,700 | 12.54 | 12.54 | 12.24 | 13,400 | 26,400 | -0.2 | |
28/07/2023 |
12.54
|
2,190,100 | 13.25 | 13.25 | 12.33 | 29,400 | 15,000 | 0.2 | |
27/07/2023 |
13.25
|
462,000 | 13.54 | 13.59 | 13.25 | 9,800 | 0 | 0.2 | |
26/07/2023 |
13.54
|
419,100 | 13.29 | 13.59 | 13.29 | 19,100 | 31,800 | -0.2 | |
25/07/2023 |
13.29
|
922,000 | 13.50 | 13.50 | 13.25 | 5,400 | 0 | 0.1 | |
24/07/2023 |
13.50
|
350,200 | 13.38 | 13.54 | 13.33 | 19,300 | 1,200 | 0.3 | |
21/07/2023 |
13.38
|
619,700 | 13.67 | 13.75 | 13.33 | 2,600 | 5,400 | -0.0 | |
20/07/2023 |
13.67
|
345,700 | 13.80 | 13.92 | 13.42 | 8,000 | 114,800 | -1.7 | |
19/07/2023 |
13.80
|
1,635,600 | 12.91 | 13.80 | 12.83 | 6,400 | 33,000 | -0.4 | |
18/07/2023 |
12.91
|
286,900 | 13.12 | 13.12 | 12.91 | 100 | 14,000 | -0.2 | |
17/07/2023 |
13.12
|
222,000 | 13.29 | 13.29 | 13.04 | 10,800 | 15,500 | -0.1 | |
14/07/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
14/07/2023 |
13.29
|
326,900 | 13.25 | 13.46 | 13.21 | 0 | 1,900 | -0.0 | |
13/07/2023 |
13.25
|
221,700 | 13.21 | 13.25 | 13.17 | 4,500 | 18,500 | -0.2 | |
12/07/2023 |
13.21
|
76,100 | 13.21 | 13.29 | 13.17 | 2,200 | 16,900 | -0.2 | |
11/07/2023 |
13.21
|
170,100 | 13.21 | 13.33 | 13.17 | 11,100 | 28,400 | -0.3 | |
10/07/2023 |
13.21
|
226,900 | 13.00 | 13.25 | 13.00 | 13,200 | 48,600 | -0.6 | |
07/07/2023 |
13.00
|
75,700 | 13.13 | 13.13 | 13.00 | 0 | 1,300 | -0.0 |