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 | 2.52% | 115,000 | 0 | 0 |
15.40
16.30
16.30
|
2 tháng
(2024-07-22) |
0.30 | 1.88% | 281,000 | 0 | 0 |
15.40
17.90
16.30
|
3 tháng
(2024-06-20) |
0.40 | 2.52% | 568,400 | 0 | 0 |
15.40
17.90
16.30
|
6 tháng
(2024-03-22) |
1.90 | 13.19% | 2,130,006 | -11,500 | -0.2 |
14.20
17.90
16.30
|
12 tháng
(2023-09-25) |
2.90 | 21.64% | 4,358,386 | -39,868 | -0.6 |
11.20
17.90
16.30
|
24 tháng
(2022-09-29) |
4.19 | 34.63% | 9,653,869 | -10,068 | -0.1 |
7.63
17.90
16.30
|
36 tháng
(2021-10-04) |
-2.44 | -13.02% | 31,065,084 | -17,268 | -0.3 |
7.63
22.11
16.30
|
60 tháng
(2019-10-15) |
8.03 | 97.04% | 132,552,141 | -319 | 1.3 |
6.96
26.20
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
12.20
|
4,100 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 | |
24/11/2023 |
12.10
|
13,600 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 | |
23/11/2023 |
12.30
|
4,050 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
22/11/2023 |
12.10
|
7,400 | 12 | 12.10 | 12 | 0 | 0 | 0 | |
21/11/2023 |
12.30
|
6,500 | 12.60 | 12.60 | 11.80 | 0 | 1,900 | -0.0 | |
20/11/2023 |
12.10
|
19,700 | 12 | 12.60 | 11.40 | 0 | 0 | 0 | |
17/11/2023 |
12.30
|
1,700 | 12 | 12.30 | 11.20 | 0 | 0 | 0 | |
16/11/2023 |
12.40
|
4,100 | 12 | 12.40 | 12 | 0 | 0 | 0 | |
15/11/2023 |
12.40
|
3,001 | 12.20 | 12.40 | 12.10 | 0 | 2,500 | -0.0 | |
14/11/2023 |
12.20
|
4,700 | 12.20 | 12.40 | 12 | 0 | 3,500 | -0.0 | |
13/11/2023 |
12.20
|
6,500 | 12.20 | 12.20 | 12 | 0 | 0 | 0 | |
10/11/2023 |
12.10
|
2,500 | 12.20 | 12.40 | 12 | 0 | 1,100 | -0.0 | |
09/11/2023 |
12.40
|
7,650 | 12 | 12.40 | 11.90 | 0 | 100 | -0.0 | |
08/11/2023 |
12.30
|
19,900 | 11.70 | 12.30 | 11.70 | 0 | 2,000 | -0.0 | |
07/11/2023 |
11.80
|
6,800 | 11.60 | 11.80 | 11.60 | 0 | 2,800 | -0.0 | |
06/11/2023 |
11.80
|
18,800 | 11.50 | 11.80 | 11.50 | 0 | 2,000 | -0.0 | |
03/11/2023 |
11.90
|
3,500 | 12.30 | 12.30 | 11.50 | 0 | 0 | 0 | |
02/11/2023 |
12.30
|
52,000 | 11.20 | 12.40 | 11 | 32 | 1,800 | -0.0 | |
01/11/2023 |
11.20
|
17,100 | 11.80 | 12 | 10.40 | 900 | 0 | 0.0 | |
31/10/2023 |
11.80
|
8,800 | 11.20 | 12 | 10.50 | 0 | 3,000 | -0.0 | |
30/10/2023 |
11.20
|
68,700 | 13.40 | 13.60 | 11.20 | 6,000 | 100 | 0.1 | |
27/10/2023 |
13.40
|
24,000 | 12.90 | 13.50 | 12.60 | 0 | 0 | 0 | |
26/10/2023 |
12.90
|
20,500 | 13.60 | 13.70 | 12.20 | 0 | 0 | 0 | |
25/10/2023 |
13.60
|
1,300 | 13.60 | 13.70 | 13.20 | 0 | 0 | 0 | |
24/10/2023 |
13.60
|
5,500 | 13.60 | 13.80 | 12.80 | 0 | 0 | 0 | |
23/10/2023 |
13.60
|
5,300 | 13.80 | 13.80 | 13 | 0 | 0 | 0 | |
20/10/2023 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
19/10/2023 |
13.80
|
400 | 12.90 | 13.90 | 13.50 | 0 | 0 | 0 | |
18/10/2023 |
12.90
|
4,800 | 13.10 | 14 | 12.30 | 100 | 0 | 0.0 | |
17/10/2023 |
13.10
|
5,500 | 13.90 | 14.40 | 13.10 | 1,900 | 1,800 | -0.0 | |
16/10/2023 |
13.90
|
3,900 | 14 | 14 | 13.40 | 0 | 100 | -0.0 | |
13/10/2023 |
14
|
21,300 | 14 | 14 | 12.90 | 300 | 0 | 0.0 | |
12/10/2023 |
14
|
34,400 | 13.50 | 14 | 12.70 | 0 | 600 | -0.0 | |
11/10/2023 |
13.50
|
6,700 | 12.90 | 14.40 | 12.60 | 0 | 0 | 0 | |
10/10/2023 |
12.90
|
2,400 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 | |
09/10/2023 |
12.90
|
8,500 | 12.80 | 13 | 12.40 | 0 | 0 | 0 | |
06/10/2023 |
12.80
|
800 | 12.50 | 12.80 | 11 | 0 | 0 | 0 | |
05/10/2023 |
12.50
|
9,400 | 12.80 | 13 | 12.30 | 0 | 0 | 0 | |
04/10/2023 |
12.80
|
5,000 | 12.90 | 13 | 12.60 | 0 | 0 | 0 | |
03/10/2023 |
12.90
|
10,900 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 | |
02/10/2023 |
13.40
|
1,400 | 12.90 | 13.40 | 12.90 | 0 | 0 | 0 | |
29/09/2023 |
12.90
|
6,400 | 13 | 14 | 12.70 | 0 | 100 | -0.0 | |
28/09/2023 |
13
|
43,800 | 12.60 | 14.40 | 12.70 | 0 | 1,200 | -0.0 | |
27/09/2023 |
12.60
|
41,500 | 13.20 | 13.20 | 11.50 | 5,000 | 0 | 0.1 | |
26/09/2023 |
13.20
|
11,700 | 13.40 | 13.50 | 12 | 0 | 0 | 0 | |
25/09/2023 |
13.40
|
9,300 | 13.80 | 14 | 13.20 | 0 | 0 | 0 | |
22/09/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/09/2023 |
13.80
|
42,100 | 14.30 | 14.30 | 13.70 | 0 | 6,000 | -0.1 | |
21/09/2023 |
14.30
|
56,800 | 13.92 | 14.30 | 13.63 | 0 | 0 | 0 | |
20/09/2023 |
13.92
|
10,700 | 14.30 | 14.30 | 13.82 | 0 | 0 | 0 | |
19/09/2023 |
14.30
|
31,900 | 14.30 | 14.30 | 13.82 | 0 | 5,000 | -0.1 | |
18/09/2023 |
14.30
|
65,700 | 14.11 | 14.59 | 14.20 | 0 | 1,200 | -0.0 | |
15/09/2023 |
14.11
|
110,400 | 13.82 | 14.40 | 13.92 | 0 | 39,100 | -0.6 | |
14/09/2023 |
13.82
|
30,900 | 13.63 | 13.92 | 13.73 | 1,000 | 0 | 0.0 | |
13/09/2023 |
13.63
|
69,700 | 13.35 | 14.11 | 13.35 | 0 | 0 | 0 | |
12/09/2023 |
13.35
|
60,300 | 13.25 | 13.44 | 13.16 | 0 | 0 | 0 | |
11/09/2023 |
13.25
|
26,100 | 13.35 | 13.63 | 13.16 | 0 | 0 | 0 | |
08/09/2023 |
13.35
|
8,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
07/09/2023 |
13.35
|
25,200 | 13.63 | 13.63 | 13.25 | 0 | 0 | 0 | |
06/09/2023 |
13.63
|
56,800 | 13.35 | 13.63 | 13.16 | 0 | 0 | 0 | |
05/09/2023 |
13.35
|
19,200 | 13.54 | 13.73 | 13.35 | 0 | 0 | 0 | |
31/08/2023 |
13.54
|
400 | 13.44 | 13.92 | 13.54 | 0 | 0 | 0 | |
30/08/2023 |
13.44
|
8,900 | 13.35 | 13.73 | 13.44 | 0 | 0 | 0 | |
29/08/2023 |
13.35
|
13,800 | 13.16 | 13.54 | 13.35 | 0 | 0 | 0 | |
28/08/2023 |
13.16
|
27,900 | 13.63 | 13.63 | 13.16 | 0 | 0 | 0 | |
25/08/2023 |
13.63
|
11,800 | 13.63 | 13.73 | 13.35 | 0 | 0 | 0 | |
24/08/2023 |
13.63
|
9,700 | 13.82 | 14.01 | 13.54 | 0 | 0 | 0 | |
23/08/2023 |
13.82
|
1,000 | 13.82 | 13.92 | 13.44 | 0 | 0 | 0 | |
22/08/2023 |
13.82
|
22,600 | 13.73 | 14.11 | 13.16 | 0 | 0 | 0 | |
21/08/2023 |
13.73
|
44,300 | 13.35 | 13.82 | 13.35 | 5,200 | 0 | 0.1 | |
18/08/2023 |
13.35
|
91,600 | 14.40 | 14.59 | 13.35 | 0 | 0 | 0 | |
17/08/2023 |
14.40
|
26,000 | 14.59 | 14.59 | 14.11 | 0 | 0 | 0 | |
16/08/2023 |
14.59
|
15,800 | 14.59 | 14.78 | 14.30 | 0 | 0 | 0 | |
15/08/2023 |
14.59
|
12,100 | 14.59 | 14.97 | 14.30 | 0 | 0 | 0 | |
14/08/2023 |
14.59
|
28,400 | 14.68 | 15.06 | 14.40 | 0 | 0 | 0 | |
11/08/2023 |
14.68
|
22,500 | 14.78 | 14.78 | 14.59 | 0 | 0 | 0 | |
10/08/2023 |
14.78
|
36,300 | 14.97 | 15.06 | 14.78 | 0 | 0 | 0 | |
09/08/2023 |
14.97
|
26,300 | 15.16 | 15.35 | 14.97 | 0 | 0 | 0 | |
08/08/2023 |
15.16
|
79,200 | 14.97 | 15.63 | 14.78 | 0 | 0 | 0 | |
07/08/2023 |
14.97
|
91,600 | 15.35 | 15.35 | 14.59 | 10,000 | 0 | 0.2 | |
04/08/2023 |
15.35
|
226,300 | 15.44 | 15.54 | 14.68 | 14,700 | 0 | 0.2 | |
03/08/2023 |
15.44
|
132,400 | 16.40 | 16.68 | 15.25 | 0 | 0 | 0 | |
02/08/2023 |
16.40
|
176,300 | 15.63 | 16.78 | 15.73 | 0 | 0 | 0 | |
01/08/2023 |
15.63
|
541,700 | 13.73 | 15.63 | 13.82 | 0 | 0 | 0 | |
31/07/2023 |
13.73
|
105,300 | 13.92 | 13.92 | 13.35 | 31,500 | 0 | 0.4 | |
28/07/2023 |
13.92
|
53,200 | 13.06 | 13.92 | 13.16 | 20,900 | 0 | 0.3 | |
27/07/2023 |
13.06
|
35,600 | 12.77 | 13.06 | 12.87 | 0 | 0 | 0 | |
26/07/2023 |
12.77
|
17,600 | 12.87 | 12.87 | 12.68 | 0 | 0 | 0 | |
25/07/2023 |
12.87
|
29,000 | 12.77 | 12.87 | 12.58 | 0 | 0 | 0 | |
24/07/2023 |
12.77
|
34,800 | 12.87 | 12.87 | 12.68 | 0 | 0 | 0 | |
21/07/2023 |
12.87
|
27,000 | 12.77 | 13.16 | 12.68 | 0 | 0 | 0 | |
20/07/2023 |
12.77
|
4,200 | 12.77 | 12.77 | 12.68 | 0 | 0 | 0 | |
19/07/2023 |
12.77
|
8,300 | 12.77 | 12.87 | 12.77 | 0 | 0 | 0 | |
18/07/2023 |
12.77
|
4,100 | 12.77 | 13.06 | 12.77 | 0 | 0 | 0 | |
17/07/2023 |
12.77
|
11,200 | 12.87 | 12.87 | 12.77 | 0 | 0 | 0 | |
14/07/2023 |
12.87
|
7,400 | 12.77 | 12.87 | 12.77 | 0 | 0 | 0 | |
13/07/2023 |
12.77
|
5,800 | 12.77 | 13.16 | 12.77 | 0 | 0 | 0 | |
12/07/2023 |
12.77
|
17,700 | 12.77 | 12.77 | 12.68 | 0 | 0 | 0 | |
11/07/2023 |
12.77
|
4,200 | 12.77 | 13.16 | 12.77 | 0 | 0 | 0 | |
10/07/2023 |
12.77
|
5,900 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
07/07/2023 |
12.77
|
1,400 | 12.49 | 12.77 | 12.77 | 0 | 0 | 0 |