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) |
-0.05 | -0.42% | 312,400 | -2,100 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 824,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-20) |
-1.35 | -10.19% | 1,729,900 | -1,500 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-22) |
-1.10 | -8.46% | 3,764,000 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,536,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-29) |
-2.53 | -17.53% | 38,690,600 | -166,152 | -1.1 |
8.15
15.55
11.90
|
36 tháng
(2021-10-04) |
-0.07 | -0.62% | 110,231,900 | -541,911 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-15) |
-0.98 | -7.64% | 145,945,080 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
13.45
|
53,600 | 13.35 | 13.90 | 13.20 | 0 | 10,600 | -0.1 | |
06/07/2023 |
13.35
|
75,600 | 13.75 | 13.75 | 13.35 | 500 | 0 | 0.0 | |
05/07/2023 |
13.75
|
208,300 | 13.85 | 14.10 | 13.50 | 0 | 0 | 0 | |
04/07/2023 |
13.85
|
79,100 | 13.95 | 14.30 | 13.85 | 300 | 0 | 0.0 | |
03/07/2023 |
13.95
|
386,800 | 13.30 | 14.15 | 13.10 | 0 | 0 | 0 | |
30/06/2023 |
13.30
|
59,200 | 13.30 | 13.30 | 13 | 8,800 | 0 | 0.1 | |
29/06/2023 |
13.30
|
77,700 | 13.50 | 13.50 | 13.05 | 0 | 0 | 0 | |
28/06/2023 |
13.50
|
162,700 | 13.15 | 13.75 | 13.35 | 0 | 5,000 | -0.1 | |
27/06/2023 |
13.15
|
72,600 | 12.95 | 13.25 | 13 | 0 | 0 | 0 | |
26/06/2023 |
12.95
|
104,300 | 13 | 13.25 | 12.85 | 3,900 | 0 | 0.1 | |
23/06/2023 |
13
|
90,500 | 13.30 | 13.30 | 13 | 0 | 10,000 | -0.1 | |
22/06/2023 |
13.30
|
147,500 | 13 | 13.45 | 13 | 1,500 | 0 | 0.0 | |
21/06/2023 |
13
|
74,100 | 12.90 | 13.15 | 12.85 | 0 | 0 | 0 | |
20/06/2023 |
12.90
|
67,500 | 12.70 | 12.95 | 12.70 | 0 | 0 | 0 | |
19/06/2023 |
12.70
|
65,900 | 12.70 | 12.70 | 12.55 | 0 | 0 | 0 | |
16/06/2023 |
12.70
|
127,300 | 12.65 | 12.95 | 12.60 | 0 | 0 | 0 | |
15/06/2023 |
12.65
|
123,800 | 12.50 | 12.80 | 12.50 | 400 | 0 | 0.0 | |
14/06/2023 |
12.50
|
234,300 | 13.40 | 13.50 | 12.50 | 200 | 0 | 0.0 | |
13/06/2023 |
13.40
|
147,900 | 13.35 | 13.75 | 12.90 | 1,600 | 100 | 0.0 | |
12/06/2023 |
13.35
|
180,900 | 13.60 | 13.85 | 13 | 0 | 1,400 | -0.0 | |
09/06/2023 |
13.60
|
107,000 | 13.65 | 13.65 | 13.25 | 0 | 0 | 0 | |
08/06/2023 |
13.65
|
503,300 | 12.80 | 13.65 | 12.70 | 0 | 24,600 | -0.3 | |
07/06/2023 |
12.80
|
172,300 | 12.85 | 12.90 | 12.70 | 0 | 0 | 0 | |
06/06/2023 |
12.85
|
177,300 | 12.70 | 13.30 | 12.70 | 0 | 0 | 0 | |
05/06/2023 |
12.70
|
180,200 | 12.95 | 13.30 | 12.65 | 5,000 | 0 | 0.1 | |
02/06/2023 |
12.95
|
315,400 | 12.50 | 13.35 | 12.60 | 8,500 | 0 | 0.1 | |
01/06/2023 |
12.50
|
346,100 | 11.70 | 12.50 | 11.75 | 0 | 0 | 0 | |
31/05/2023 |
11.70
|
134,000 | 11.60 | 11.85 | 11.60 | 0 | 0 | 0 | |
30/05/2023 |
11.60
|
40,400 | 11.75 | 11.75 | 11.55 | 0 | 1,400 | -0.0 | |
29/05/2023 |
11.75
|
153,500 | 11.45 | 11.90 | 11.30 | 9,800 | 0 | 0.1 | |
26/05/2023 |
11.45
|
57,200 | 11.35 | 11.45 | 11.25 | 0 | 0 | 0 | |
25/05/2023 |
11.35
|
62,800 | 11.40 | 11.40 | 11.25 | 0 | 0 | 0 | |
24/05/2023 |
11.40
|
30,500 | 11.40 | 11.40 | 11.25 | 0 | 100 | -0.0 | |
23/05/2023 |
11.40
|
51,800 | 11.45 | 11.50 | 11.30 | 1,200 | 0 | 0.0 | |
22/05/2023 |
11.45
|
11,700 | 11.45 | 11.45 | 11.35 | 100 | 0 | 0.0 | |
19/05/2023 |
11.45
|
33,400 | 11.40 | 11.50 | 11.35 | 400 | 0 | 0.0 | |
18/05/2023 |
11.40
|
12,800 | 11.50 | 11.55 | 11.35 | 0 | 0 | 0 | |
17/05/2023 |
11.50
|
53,000 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 | |
16/05/2023 |
11.40
|
20,400 | 11.40 | 11.45 | 11.30 | 0 | 0 | 0 | |
15/05/2023 |
11.40
|
48,800 | 11.40 | 11.60 | 11.35 | 0 | 3,000 | -0.0 | |
12/05/2023 |
11.40
|
19,200 | 11.40 | 11.50 | 11.35 | 0 | 0 | 0 | |
11/05/2023 |
11.40
|
49,600 | 11.40 | 11.65 | 11.30 | 0 | 0 | 0 | |
10/05/2023 |
11.40
|
70,600 | 11.35 | 11.50 | 11.25 | 1,000 | 0 | 0.0 | |
09/05/2023 |
11.35
|
53,300 | 11.30 | 11.40 | 11.25 | 100 | 0 | 0.0 | |
08/05/2023 |
11.30
|
50,800 | 11.55 | 11.55 | 11.30 | 200 | 0 | 0.0 | |
05/05/2023 |
11.55
|
29,800 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 | |
04/05/2023 |
11.50
|
49,700 | 11.70 | 11.70 | 11.45 | 1,600 | 0 | 0.0 | |
28/04/2023 |
11.70
|
19,600 | 11.55 | 11.80 | 11.55 | 0 | 0 | 0 | |
27/04/2023 |
11.55
|
58,600 | 11.80 | 11.85 | 11.55 | 0 | 0 | 0 | |
26/04/2023 |
11.80
|
22,800 | 11.65 | 11.80 | 11.50 | 0 | 0 | -0.1 | |
25/04/2023 |
11.65
|
49,900 | 11.90 | 11.90 | 11.65 | 0 | 6,000 | -0.1 | |
24/04/2023 |
11.90
|
29,500 | 12 | 12 | 11.70 | 210 | 0 | 0.0 | |
21/04/2023 |
12
|
80,700 | 11.95 | 12.10 | 11.50 | 0 | 0 | 0.0 | |
20/04/2023 |
11.95
|
35,700 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
19/04/2023 |
12
|
54,000 | 12.05 | 12.15 | 12 | 0 | 0 | 0.0 | |
18/04/2023 |
12.05
|
68,800 | 12 | 12.15 | 11.90 | 0 | 0 | 0.0 | |
17/04/2023 |
12
|
18,400 | 12 | 12.20 | 11.90 | 0 | 0 | 0.0 | |
14/04/2023 |
12
|
91,700 | 11.85 | 12.55 | 11.85 | 0 | 0 | 0.0 | |
13/04/2023 |
11.85
|
32,600 | 11.85 | 12 | 11.80 | 0 | 0 | 0.0 | |
12/04/2023 |
11.85
|
32,000 | 12 | 12.05 | 11.80 | 3,100 | 0 | 0.0 | |
11/04/2023 |
12
|
33,200 | 11.85 | 12.10 | 11.80 | 10 | 0 | 0.0 | |
10/04/2023 |
11.85
|
37,000 | 11.95 | 11.95 | 11.80 | 0 | 0 | -0.2 | |
07/04/2023 |
11.95
|
27,100 | 11.95 | 11.95 | 11.75 | 0 | 0 | -0.2 | |
06/04/2023 |
11.95
|
73,600 | 12.10 | 12.20 | 11.95 | 0 | 0 | -0.2 | |
05/04/2023 |
12.10
|
68,000 | 12.10 | 12.20 | 11.70 | 300 | 17,000 | -0.2 | |
04/04/2023 |
12.10
|
121,900 | 11.75 | 12.10 | 11.75 | 0 | 15,400 | -0.2 | |
03/04/2023 |
11.75
|
27,300 | 11.70 | 12 | 11.70 | 2,700 | 0 | 0.0 | |
31/03/2023 |
11.70
|
8,300 | 11.85 | 11.85 | 11.70 | 0 | 0 | 0.1 | |
30/03/2023 |
11.85
|
26,400 | 12 | 12 | 11.80 | 10,000 | 0 | 0.1 | |
29/03/2023 |
12
|
52,500 | 11.90 | 12.05 | 11.60 | 1,000 | 0 | 0.0 | |
28/03/2023 |
11.90
|
36,100 | 12.10 | 12.10 | 11.85 | 0 | 0 | 0 | |
27/03/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
27/03/2023 |
12.10
|
81,000 | 11.60 | 12.10 | 11.70 | 0 | 0 | 0 | |
24/03/2023 |
11.60
|
91,400 | 11.46 | 11.60 | 11.22 | 0 | 1,100 | -0.0 | |
23/03/2023 |
11.46
|
18,900 | 11.41 | 11.46 | 11.32 | 0 | 0 | 0 | |
22/03/2023 |
11.41
|
17,100 | 11.32 | 11.46 | 11.32 | 0 | 0 | 0 | |
21/03/2023 |
11.32
|
21,800 | 11.22 | 11.51 | 11.22 | 10 | 0 | 0.0 | |
20/03/2023 |
11.22
|
45,200 | 11.69 | 11.69 | 11.22 | 0 | 0 | 0.0 | |
17/03/2023 |
11.69
|
42,200 | 11.32 | 11.88 | 11.46 | 1,100 | 0 | 0.0 | |
16/03/2023 |
11.32
|
14,300 | 11.69 | 11.69 | 11.27 | 0 | 0 | 0.0 | |
15/03/2023 |
11.69
|
95,700 | 11.13 | 11.74 | 11.18 | 0 | 0 | 0.0 | |
14/03/2023 |
11.13
|
41,400 | 11.41 | 11.69 | 10.99 | 0 | 0 | 0.0 | |
13/03/2023 |
11.41
|
14,300 | 11.60 | 11.60 | 11.32 | 0 | 0 | 0.0 | |
10/03/2023 |
11.60
|
48,500 | 11.60 | 11.88 | 11.46 | 3,000 | 2,200 | 0.0 | |
09/03/2023 |
11.60
|
44,300 | 11.41 | 11.60 | 11.36 | 0 | 0 | -0.0 | |
08/03/2023 |
11.41
|
36,400 | 11.22 | 11.51 | 11.03 | 0 | 0 | -0.0 | |
07/03/2023 |
11.22
|
19,100 | 11.27 | 11.41 | 11.13 | 200 | 700 | -0.0 | |
06/03/2023 |
11.27
|
37,200 | 11.46 | 11.51 | 11.27 | 0 | 0 | 0.0 | |
03/03/2023 |
11.46
|
36,100 | 11.46 | 11.46 | 11.22 | 0 | 0 | 0.0 | |
02/03/2023 |
11.46
|
27,300 | 11.60 | 11.60 | 11.27 | 0 | 0 | 0.0 | |
01/03/2023 |
11.60
|
51,000 | 11.41 | 11.60 | 11.18 | 0 | 0 | 0.0 | |
28/02/2023 |
11.41
|
68,700 | 11.46 | 11.46 | 11.13 | 0 | 0 | 0.0 | |
27/02/2023 |
11.46
|
57,900 | 11.93 | 11.93 | 11.22 | 0 | 0 | 0.0 | |
24/02/2023 |
11.93
|
40,700 | 11.84 | 11.93 | 11.18 | 0 | 0 | 0.0 | |
23/02/2023 |
11.84
|
176,900 | 11.46 | 11.84 | 10.94 | 1,000 | 0 | 0.0 | |
22/02/2023 |
11.46
|
118,800 | 12.26 | 12.26 | 11.46 | 0 | 7,500 | -0.1 | |
21/02/2023 |
12.26
|
204,000 | 11.98 | 12.40 | 12.07 | 0 | 0 | -0.0 | |
20/02/2023 |
11.98
|
135,900 | 11.51 | 11.98 | 11.51 | 0 | 0 | -0.0 | |
17/02/2023 |
11.51
|
68,100 | 11.55 | 11.74 | 11.32 | 0 | 0 | -0.0 | |
16/02/2023 |
11.55
|
69,100 | 11.55 | 11.79 | 11.41 | 0 | 0 | -0.0 | |
15/02/2023 |
11.55
|
107,800 | 11.22 | 11.55 | 10.75 | 0 | 990 | -0.0 |