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) |
-1.65 | -10.78% | 64,922,700 | -199,497 | -2.8 |
13.50
15.65
13.65
|
2 tháng
(2024-11-15) |
-0.55 | -3.87% | 169,955,100 | -1,146,909 | -21.1 |
13.50
16
13.65
|
3 tháng
(2024-10-16) |
-2.55 | -15.74% | 273,054,300 | -6,681,084 | -107.1 |
13.50
16.40
13.65
|
6 tháng
(2024-07-18) |
-5.80 | -29.82% | 825,930,000 | 2,935,716 | 61.9 |
13.50
19.45
13.65
|
12 tháng
(2024-01-22) |
0.80 | 6.23% | 2,261,579,500 | 14,879,083 | 260.5 |
12.75
21.20
13.65
|
24 tháng
(2023-01-27) |
6.35 | 87.02% | 4,391,159,500 | 14,193,233 | 252.7 |
6.68
21.20
13.65
|
36 tháng
(2022-02-07) |
-3.04 | -18.19% | 5,659,104,300 | 8,169,247 | 195.5 |
4.77
21.20
13.65
|
60 tháng
(2020-02-10) |
-15.99 | -53.94% | 9,006,743,740 | -42,588,873 | -800.0 |
4.77
30.55
13.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/11/2023 |
11.20
|
5,553,900 | 11.25 | 11.50 | 11.20 | 146,700 | 271,300 | -1.4 | |
02/11/2023 |
11.25
|
5,958,300 | 10.55 | 11.25 | 10.70 | 3,000 | 32,600 | -0.3 | |
01/11/2023 |
10.55
|
8,892,700 | 10.15 | 10.70 | 9.90 | 581,600 | 0 | 5.9 | |
31/10/2023 |
10.15
|
9,814,000 | 10.90 | 11.10 | 10.15 | 342,900 | 2,000 | 3.5 | |
30/10/2023 |
10.90
|
4,929,600 | 11.40 | 11.60 | 10.90 | 15,700 | 0 | 0.2 | |
27/10/2023 |
11.40
|
10,734,200 | 11.30 | 11.60 | 10.55 | 3,100 | 0 | 0.0 | |
26/10/2023 |
11.30
|
12,671,200 | 12.10 | 12.10 | 11.30 | 40,200 | 11,400 | 0.3 | |
25/10/2023 |
12.10
|
6,775,000 | 12 | 12.35 | 12.05 | 209,900 | 78,000 | 1.6 | |
24/10/2023 |
12
|
4,430,300 | 11.80 | 12.10 | 11.60 | 5,500 | 106,200 | -1.2 | |
23/10/2023 |
11.80
|
6,174,700 | 11.90 | 12.15 | 11.70 | 31,100 | 468,300 | -5.2 | |
20/10/2023 |
11.90
|
5,669,300 | 11.40 | 11.95 | 11.30 | 89,900 | 2,700 | 1.0 | |
19/10/2023 |
11.40
|
6,762,800 | 11.50 | 11.90 | 11.20 | 112,300 | 70,300 | 0.5 | |
18/10/2023 |
11.50
|
12,166,800 | 11.60 | 12.05 | 11.05 | 330,800 | 27,900 | 3.5 | |
17/10/2023 |
11.60
|
5,635,300 | 12.40 | 12.75 | 11.60 | 13,200 | 11,400 | 0.0 | |
16/10/2023 |
12.40
|
11,723,300 | 12.20 | 12.75 | 12.10 | 15,400 | 12,400 | 0.0 | |
13/10/2023 |
12.20
|
5,969,800 | 12.15 | 12.30 | 11.80 | 104,000 | 33,200 | 0.9 | |
12/10/2023 |
12.15
|
5,518,000 | 12.15 | 12.55 | 12.05 | 5,900 | 305,200 | -3.7 | |
11/10/2023 |
12.15
|
4,569,600 | 11.95 | 12.15 | 11.80 | 24,000 | 14,500 | 0.1 | |
10/10/2023 |
11.95
|
7,193,500 | 12.20 | 12.45 | 11.95 | 13,000 | 380,800 | -4.5 | |
09/10/2023 |
12.20
|
9,013,200 | 11.85 | 12.35 | 11.90 | 36,000 | 269,500 | -2.8 | |
06/10/2023 |
11.85
|
13,204,600 | 11.10 | 11.85 | 11.15 | 183,200 | 21,100 | 1.9 | |
05/10/2023 |
11.10
|
5,822,400 | 11.30 | 11.50 | 10.90 | 3,800 | 40,500 | -0.4 | |
04/10/2023 |
11.30
|
9,315,700 | 11.05 | 11.55 | 10.65 | 605,600 | 170,700 | 4.9 | |
03/10/2023 |
11.05
|
14,068,700 | 11.85 | 11.85 | 11.05 | 38,400 | 433,000 | -4.6 | |
02/10/2023 |
11.85
|
4,656,100 | 11.60 | 12.05 | 11.60 | 3,600 | 99,000 | -1.1 | |
29/09/2023 |
11.60
|
7,007,400 | 12 | 12.25 | 11.60 | 130,700 | 243,600 | -1.4 | |
28/09/2023 |
12
|
6,846,000 | 12.25 | 12.25 | 11.70 | 6,000 | 28,600 | -0.3 | |
27/09/2023 |
12.25
|
14,325,000 | 11.75 | 12.25 | 11 | 503,100 | 184,800 | 3.5 | |
26/09/2023 |
11.75
|
18,579,900 | 12.60 | 12.60 | 11.75 | 294,300 | 208,400 | 1.0 | |
25/09/2023 |
12.60
|
16,519,500 | 13.50 | 13.50 | 12.60 | 9,900 | 30,900 | -0.3 | |
22/09/2023 |
13.50
|
24,607,000 | 14.50 | 14.50 | 13.50 | 9,900 | 41,800 | -0.5 | |
21/09/2023 |
14.50
|
20,242,800 | 13.90 | 14.80 | 13.95 | 104,700 | 59,500 | 0.6 | |
20/09/2023 |
13.90
|
12,347,100 | 13.70 | 13.95 | 13.65 | 21,300 | 2,800 | 0.3 | |
19/09/2023 |
13.70
|
10,576,900 | 13.60 | 13.85 | 13.40 | 20,400 | 69,200 | -0.7 | |
18/09/2023 |
13.60
|
13,421,800 | 13.30 | 13.70 | 13.25 | 0 | 0 | 0 | |
15/09/2023 |
13.30
|
10,559,900 | 13.50 | 13.80 | 13.25 | 73,700 | 736,000 | -8.8 | |
14/09/2023 |
13.50
|
13,363,800 | 13.60 | 13.80 | 13.05 | 37,500 | 400 | 0.5 | |
13/09/2023 |
13.60
|
21,834,000 | 13.35 | 14.10 | 13.40 | 9,200 | 56,400 | -0.6 | |
12/09/2023 |
13.35
|
11,427,300 | 12.90 | 13.35 | 12.75 | 607,900 | 21,700 | 7.7 | |
11/09/2023 |
12.90
|
16,278,700 | 13.30 | 13.50 | 12.90 | 35,800 | 458,700 | -5.6 | |
08/09/2023 |
13.30
|
9,756,600 | 13.35 | 13.55 | 13.25 | 35,000 | 54,100 | -0.3 | |
07/09/2023 |
13.35
|
13,994,700 | 13.35 | 13.80 | 13.35 | 49,800 | 232,600 | -2.5 | |
06/09/2023 |
13.35
|
13,117,500 | 13 | 13.35 | 12.70 | 224,200 | 148,500 | 1.0 | |
05/09/2023 |
13
|
19,169,300 | 13.30 | 13.70 | 12.95 | 7,700 | 680,600 | -8.9 | |
31/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
31/08/2023 |
13.30
|
13,078,200 | 13.45 | 13.70 | 13.25 | 34,200 | 1,129,700 | -14.7 | |
30/08/2023 |
13.45
|
14,835,600 | 12.97 | 13.64 | 13.11 | 58,100 | 31,400 | 0.4 | |
29/08/2023 |
12.97
|
13,837,200 | 12.53 | 13.21 | 12.53 | 705,900 | 98,300 | 8.2 | |
28/08/2023 |
12.53
|
14,175,900 | 12.63 | 12.78 | 12.39 | 98,200 | 53,600 | 0.6 | |
25/08/2023 |
12.63
|
14,176,300 | 12.53 | 12.92 | 12.53 | 202,900 | 99,800 | 1.4 | |
24/08/2023 |
12.53
|
12,567,700 | 12.34 | 12.68 | 12.20 | 138,200 | 98,400 | 0.5 | |
23/08/2023 |
12.34
|
12,700,100 | 12.24 | 12.63 | 12.24 | 69,600 | 178,900 | -1.4 | |
22/08/2023 |
12.24
|
23,751,200 | 11.47 | 12.24 | 11.18 | 397,100 | 138,000 | 3.3 | |
21/08/2023 |
11.47
|
14,819,100 | 11.62 | 11.86 | 10.99 | 1,470,800 | 38,900 | 16.8 | |
18/08/2023 |
11.62
|
22,575,000 | 12.49 | 12.49 | 11.62 | 198,700 | 87,700 | 1.3 | |
17/08/2023 |
12.49
|
10,642,200 | 12.68 | 13.06 | 12.44 | 15,300 | 291,800 | -3.6 | |
16/08/2023 |
12.68
|
12,833,500 | 12.63 | 12.97 | 12.39 | 145,400 | 39,700 | 1.4 | |
15/08/2023 |
12.63
|
18,514,700 | 13.06 | 13.26 | 12.49 | 54,900 | 956,800 | -12.0 | |
14/08/2023 |
13.06
|
19,683,900 | 12.24 | 13.06 | 12.44 | 31,700 | 526,700 | -6.6 | |
11/08/2023 |
12.24
|
18,401,500 | 11.47 | 12.24 | 11.28 | 283,900 | 117,500 | 2.0 | |
10/08/2023 |
11.47
|
12,257,500 | 11.96 | 12.00 | 11.43 | 190,500 | 109,800 | 1.0 | |
09/08/2023 |
11.96
|
12,063,800 | 11.81 | 12.10 | 11.57 | 196,100 | 34,000 | 2.0 | |
08/08/2023 |
11.81
|
20,420,100 | 11.71 | 12.39 | 11.67 | 166,500 | 643,200 | -5.9 | |
07/08/2023 |
11.71
|
22,213,100 | 10.99 | 11.71 | 11.28 | 93,300 | 535,500 | -5.3 | |
04/08/2023 |
10.99
|
24,512,500 | 10.32 | 10.99 | 10.51 | 183,100 | 39,200 | 1.6 | |
03/08/2023 |
10.32
|
10,263,900 | 10.22 | 10.56 | 10.12 | 0 | 34,300 | -0.4 | |
02/08/2023 |
10.22
|
9,791,100 | 10.12 | 10.32 | 10.03 | 532,900 | 21,400 | 5.4 | |
01/08/2023 |
10.12
|
13,749,200 | 10.51 | 10.80 | 10.12 | 77,100 | 263,600 | -2.0 | |
31/07/2023 |
10.51
|
12,949,400 | 9.93 | 10.61 | 9.98 | 485,800 | 49,300 | 4.7 | |
28/07/2023 |
9.93
|
12,971,400 | 9.93 | 10.22 | 9.79 | 43,100 | 81,200 | -0.4 | |
27/07/2023 |
9.93
|
17,955,400 | 9.55 | 10.03 | 9.55 | 81,800 | 127,200 | -0.5 | |
26/07/2023 |
9.55
|
12,408,200 | 9.26 | 9.62 | 9.26 | 27,400 | 1,100 | 0.3 | |
25/07/2023 |
9.26
|
8,269,700 | 9.24 | 9.33 | 9.21 | 120,700 | 11,300 | 1.0 | |
24/07/2023 |
9.24
|
7,499,700 | 9.06 | 9.24 | 9.09 | 239,700 | 27,700 | 2.0 | |
21/07/2023 |
9.06
|
4,470,600 | 8.97 | 9.08 | 8.98 | 200 | 36,300 | -0.3 | |
20/07/2023 |
8.97
|
3,868,700 | 8.96 | 9.00 | 8.90 | 109,800 | 136,400 | -0.2 | |
19/07/2023 |
8.96
|
9,666,200 | 9.16 | 9.22 | 8.95 | 17,900 | 404,400 | -3.6 | |
18/07/2023 |
9.16
|
6,878,500 | 9.27 | 9.27 | 9.11 | 121,400 | 114,900 | 0.1 | |
17/07/2023 |
9.27
|
8,473,800 | 9.13 | 9.35 | 9.18 | 255,100 | 50,200 | 2.0 | |
14/07/2023 |
9.13
|
8,166,900 | 9.06 | 9.23 | 9.03 | 141,500 | 127,400 | 0.1 | |
13/07/2023 |
9.06
|
6,718,800 | 9.02 | 9.15 | 9.04 | 57,000 | 48,500 | 0.1 | |
12/07/2023 |
9.02
|
6,481,700 | 9.18 | 9.28 | 9.01 | 37,200 | 121,300 | -0.8 | |
11/07/2023 |
9.18
|
9,904,000 | 9.06 | 9.34 | 9.09 | 82,900 | 700 | 0.8 | |
10/07/2023 |
9.06
|
8,172,800 | 8.97 | 9.15 | 8.97 | 79,400 | 27,900 | 0.5 | |
07/07/2023 |
8.97
|
6,645,300 | 9.05 | 9.16 | 8.92 | 11,900 | 68,500 | -0.5 | |
06/07/2023 |
9.05
|
18,017,200 | 8.74 | 9.12 | 8.72 | 263,300 | 69,900 | 1.8 | |
05/07/2023 |
8.74
|
4,185,200 | 8.69 | 8.80 | 8.70 | 173,400 | 16,200 | 1.4 | |
04/07/2023 |
8.69
|
3,212,800 | 8.59 | 8.76 | 8.58 | 6,900 | 1,500 | 0.0 | |
03/07/2023 |
8.59
|
1,534,000 | 8.57 | 8.67 | 8.55 | 18,300 | 50,700 | -0.3 | |
30/06/2023 |
8.57
|
2,854,600 | 8.61 | 8.61 | 8.54 | 14,400 | 31,200 | -0.1 | |
29/06/2023 |
8.61
|
4,074,900 | 8.75 | 8.77 | 8.58 | 20,200 | 96,300 | -0.7 | |
28/06/2023 |
8.75
|
7,382,800 | 8.63 | 8.82 | 8.64 | 263,600 | 12,000 | 2.3 | |
27/06/2023 |
8.63
|
3,015,500 | 8.65 | 8.74 | 8.59 | 44,300 | 43,600 | 0.0 | |
26/06/2023 |
8.65
|
6,852,500 | 8.74 | 8.76 | 8.48 | 40,600 | 306,100 | -2.4 | |
23/06/2023 |
8.74
|
6,053,800 | 8.78 | 8.90 | 8.66 | 34,600 | 91,300 | -0.5 | |
22/06/2023 |
8.78
|
7,055,000 | 8.66 | 8.81 | 8.68 | 173,200 | 0 | 1.6 | |
21/06/2023 |
8.66
|
4,786,700 | 8.50 | 8.68 | 8.50 | 240,400 | 0 | 2.1 | |
20/06/2023 |
8.50
|
2,969,000 | 8.35 | 8.53 | 8.36 | 80,900 | 75,900 | 0.0 | |
19/06/2023 |
8.35
|
4,261,200 | 8.40 | 8.48 | 8.34 | 2,700 | 265,300 | -2.3 | |
16/06/2023 |
8.40
|
6,030,200 | 8.49 | 8.68 | 8.40 | 109,000 | 704,400 | -5.2 | |
15/06/2023 |
8.49
|
5,782,800 | 8.63 | 8.64 | 8.48 | 15,900 | 300,500 | -2.5 |