| 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) |
0.01 | 0.06% | 3,762,300 | -6,900 | -0.1 |
12.20
13.08
12.65
|
|
2 tháng
(2024-07-18) |
0.01 | 0.06% | 11,475,100 | 33,500 | 0.4 |
12.06
14.26
12.65
|
|
3 tháng
(2024-06-18) |
-2.73 | -17.68% | 15,933,800 | 22,393 | 0.3 |
12.06
15.92
12.65
|
|
6 tháng
(2024-03-20) |
-1.46 | -10.30% | 21,535,900 | 25,402 | 0.3 |
12.06
18.26
12.65
|
|
12 tháng
(2023-09-22) |
0.06 | 0.44% | 23,944,000 | -24,069 | -0.3 |
11.42
18.26
12.65
|
|
24 tháng
(2022-09-27) |
-2.18 | -14.65% | 28,655,100 | -35,592 | -2.0 |
11.42
18.26
12.65
|
|
36 tháng
(2021-10-04) |
-4.10 | -24.40% | 46,852,600 | -260,678 | -9.1 |
11.42
21.01
12.65
|
|
60 tháng
(2019-10-14) |
-0.48 | -3.62% | 83,613,980 | -1,719,018 | -32.4 |
11.42
21.01
12.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
12.65
|
110,800 | 12.55 | 12.75 | 12.55 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 13/09/2024 |
12.70
|
101,400 | 12.50 | 12.70 | 12.40 | 300 | 1,000 | -0.0 | |
| 12/09/2024 |
12.40
|
108,500 | 12.35 | 12.45 | 12.25 | 1,500 | 6,000 | -0.1 | |
| 11/09/2024 |
12.35
|
92,400 | 12.20 | 12.35 | 12.16 | 300 | 1,700 | -0.0 | |
| 10/09/2024 |
12.20
|
185,100 | 12.45 | 12.45 | 12.20 | 800 | 0 | 0.0 | |
| 09/09/2024 |
12.40
|
190,400 | 12.40 | 12.50 | 12.25 | 12,200 | 0 | 0.2 | |
| 06/09/2024 |
12.40
|
158,000 | 12.40 | 12.50 | 12.35 | 300 | 0 | 0.0 | |
| 05/09/2024 |
12.50
|
153,700 | 12.50 | 12.64 | 12.40 | 500 | 1,400 | -0.0 | |
| 04/09/2024 |
12.45
|
274,100 | 12.60 | 12.64 | 12.40 | 18,500 | 700 | 0.2 | |
| 30/08/2024 |
12.69
|
43,700 | 12.69 | 12.74 | 12.60 | 200 | 100 | 0.0 | |
| 29/08/2024 |
12.69
|
131,300 | 12.64 | 12.79 | 12.55 | 700 | 11,900 | -0.1 | |
| 28/08/2024 |
12.64
|
257,900 | 12.60 | 12.69 | 12.50 | 0 | 28,400 | -0.4 | |
| 27/08/2024 |
12.60
|
297,200 | 12.74 | 12.84 | 12.45 | 0 | 200 | -0.0 | |
| 26/08/2024 |
12.79
|
328,000 | 12.60 | 12.89 | 12.60 | 9,500 | 20,300 | -0.1 | |
| 23/08/2024 |
12.50
|
254,300 | 12.69 | 12.94 | 12.50 | 0 | 1,000 | -0.0 | |
| 22/08/2024 |
12.89
|
259,800 | 13.08 | 13.08 | 12.69 | 6,000 | 200 | 0.1 | |
| 21/08/2024 |
13.08
|
400,700 | 12.50 | 13.08 | 12.50 | 16,300 | 0 | 0.2 | |
| 20/08/2024 |
12.50
|
357,500 | 12.60 | 12.84 | 12.40 | 4,900 | 2,500 | 0.0 | |
| 19/08/2024 |
12.69
|
168,300 | 12.79 | 12.89 | 12.55 | 0 | 3,500 | -0.0 | |
| 16/08/2024 |
12.55
|
483,300 | 12.25 | 12.60 | 12.20 | 23,900 | 200 | 0.3 | |
| 15/08/2024 |
12.25
|
237,400 | 12.25 | 12.35 | 12.16 | 0 | 2,900 | -0.0 | |
| 14/08/2024 |
12.25
|
71,800 | 12.25 | 12.25 | 12.20 | 0 | 0 | 0 | |
| 13/08/2024 |
12.25
|
381,600 | 12.55 | 12.55 | 12.01 | 4,000 | 5,800 | -0.0 | |
| 12/08/2024 |
12.16
|
109,500 | 12.40 | 12.40 | 12.11 | 0 | 2,300 | -0.0 | |
| 09/08/2024 |
12.35
|
95,900 | 12.55 | 12.55 | 12.30 | 0 | 5,100 | -0.1 | |
| 08/08/2024 |
12.50
|
142,700 | 12.35 | 12.64 | 12.25 | 0 | 1,000 | -0.0 | |
| 07/08/2024 |
12.55
|
137,100 | 12.74 | 12.74 | 12.40 | 0 | 1,000 | -0.0 | |
| 06/08/2024 |
12.55
|
102,500 | 12.20 | 12.69 | 12.20 | 0 | 3,400 | -0.0 | |
| 05/08/2024 |
12.06
|
386,200 | 12.69 | 12.79 | 12.06 | 33,200 | 5,000 | 0.4 | |
| 02/08/2024 |
12.79
|
319,600 | 12.89 | 12.99 | 12.60 | 2,600 | 3,600 | -0.0 | |
| 01/08/2024 |
12.89
|
359,100 | 13.72 | 13.72 | 12.50 | 2,500 | 3,300 | -0.0 | |
| 31/07/2024 |
13.28
|
235,400 | 12.99 | 13.38 | 12.94 | 5,000 | 2,300 | 0.0 | |
| 30/07/2024 |
12.89
|
492,900 | 13.33 | 13.62 | 12.89 | 3,600 | 0 | 0.0 | |
| 29/07/2024 |
13.38
|
192,700 | 13.62 | 13.96 | 13.38 | 0 | 0 | 0 | |
| 26/07/2024 |
13.52
|
479,800 | 13.67 | 13.67 | 13.23 | 0 | 3,100 | -0.0 | |
| 25/07/2024 |
13.23
|
449,100 | 13.72 | 13.86 | 13.23 | 5,600 | 800 | 0.1 | |
| 24/07/2024 |
13.96
|
162,700 | 14.06 | 14.45 | 13.77 | 0 | 4,100 | -0.1 | |
| 23/07/2024 |
14.26
|
515,000 | 14.16 | 14.65 | 14.16 | 0 | 700 | -0.0 | |
| 22/07/2024 |
14.01
|
921,700 | 13.57 | 14.01 | 13.28 | 3,900 | 4,100 | -0.0 | |
| 19/07/2024 |
13.13
|
484,500 | 12.74 | 13.38 | 12.74 | 4,100 | 0 | 0.1 | |
| 18/07/2024 |
12.69
|
952,300 | 13.52 | 13.52 | 12.64 | 700 | 0 | 0.0 | |
| 17/07/2024 |
13.38
|
436,500 | 13.72 | 13.72 | 13.08 | 2,400 | 4,900 | -0.0 | |
| 16/07/2024 |
13.67
|
791,100 | 14.40 | 14.40 | 13.57 | 1,700 | 100 | 0.0 | |
| 15/07/2024 |
14.45
|
90,700 | 14.79 | 14.79 | 14.35 | 0 | 2,502 | -0.0 | |
| 12/07/2024 |
14.65
|
986,500 | 15.04 | 15.38 | 14.35 | 4,900 | 9,400 | -0.1 | |
| 11/07/2024 |
15.43
|
890,900 | 15.52 | 16.06 | 14.84 | 0 | 0 | 0 | |
| 10/07/2024 |
15.92
|
335,900 | 16.45 | 16.50 | 15.33 | 0 | 0 | 0 | |
| 09/07/2024 |
15.87
|
224,300 | 14.84 | 15.87 | 14.84 | 11,900 | 1,800 | 0.2 | |
| 08/07/2024 |
14.84
|
56,800 | 14.84 | 14.94 | 14.65 | 0 | 1,000 | -0.0 | |
| 05/07/2024 |
14.74
|
73,600 | 14.94 | 14.94 | 14.55 | 0 | 0 | 0 | |
| 04/07/2024 |
14.84
|
75,700 | 15.13 | 15.13 | 14.55 | 200 | 7 | 0.0 | |
| 03/07/2024 |
14.89
|
13,400 | 15.04 | 15.09 | 14.69 | 0 | 0 | 0 | |
| 02/07/2024 |
15.09
|
47,400 | 14.65 | 15.13 | 14.65 | 600 | 1,400 | -0.0 | |
| 01/07/2024 |
14.74
|
46,400 | 14.74 | 14.79 | 14.55 | 0 | 1,000 | -0.0 | |
| 28/06/2024 |
14.69
|
48,700 | 15.87 | 16.01 | 14.69 | 0 | 9,000 | -0.1 | |
| 27/06/2024 |
15.43
|
31,900 | 16.11 | 16.11 | 15.33 | 0 | 2,100 | -0.0 | |
| 26/06/2024 |
15.57
|
113,700 | 14.94 | 15.62 | 14.94 | 3,400 | 500 | 0.0 | |
| 25/06/2024 |
15.09
|
14,500 | 15.13 | 15.13 | 14.26 | 0 | 200 | -0.0 | |
| 24/06/2024 |
15.13
|
34,700 | 15.23 | 15.23 | 14.94 | 0 | 900 | -0.0 | |
| 21/06/2024 |
15.23
|
33,300 | 15.23 | 15.33 | 15.13 | 0 | 1,000 | -0.0 | |
| 20/06/2024 |
15.33
|
41,600 | 15.23 | 15.57 | 15.23 | 0 | 300 | -0.0 | |
| 19/06/2024 |
15.23
|
14,500 | 15.43 | 15.43 | 15.23 | 0 | 0 | 0 | |
| 18/06/2024 |
15.43
|
56,600 | 15.33 | 15.43 | 15.13 | 0 | 98 | -0.0 | |
| 17/06/2024 |
15.33
|
126,200 | 15.28 | 15.62 | 15.04 | 5,500 | 300 | 0.1 | |
| 14/06/2024 |
15.62
|
145,600 | 16.16 | 16.35 | 15.62 | 0 | 0 | 0 | |
| 13/06/2024 |
16.16
|
88,600 | 16.35 | 16.35 | 16.11 | 0 | 0 | 0 | |
| 12/06/2024 |
16.35
|
77,200 | 16.40 | 16.40 | 16.11 | 4,000 | 0 | 0.1 | |
| 11/06/2024 |
16.40
|
70,500 | 16.35 | 16.40 | 16.11 | 0 | 3,150 | -0.1 | |
| 10/06/2024 |
16.50
|
63,900 | 16.35 | 16.60 | 16.31 | 0 | 506 | -0.0 | |
| 07/06/2024 |
16.31
|
77,300 | 16.40 | 17.09 | 16.21 | 0 | 100 | -0.0 | |
| 06/06/2024 |
16.11
|
133,800 | 16.06 | 16.21 | 16.06 | 1,900 | 35 | 0.0 | |
| 05/06/2024 |
16.11
|
180,800 | 16.35 | 16.35 | 16.11 | 500 | 1,900 | -0.0 | |
| 04/06/2024 |
16.21
|
279,100 | 16.60 | 16.60 | 16.21 | 0 | 100 | -0.0 | |
| 03/06/2024 |
16.60
|
329,700 | 16.40 | 16.74 | 16.11 | 2,200 | 0 | 0.0 | |
| 31/05/2024 |
16.01
|
462,700 | 16.26 | 16.79 | 15.92 | 1,900 | 2,200 | -0.0 | |
| 30/05/2024 |
16.99
|
357,100 | 16.99 | 17.04 | 16.99 | 900 | 0 | 0.0 | |
| 29/05/2024 |
18.26
|
462,100 | 17.43 | 18.36 | 17.18 | 0 | 0 | 0 | |
| 28/05/2024 |
17.18
|
110,900 | 15.96 | 17.18 | 15.92 | 2,100 | 0 | 0.0 | |
| 27/05/2024 |
16.06
|
68,800 | 16.01 | 16.65 | 16.01 | 100 | 0 | 0.0 | |
| 24/05/2024 |
16.01
|
120,500 | 16.99 | 17.18 | 16.01 | 0 | 3,500 | -0.1 | |
| 23/05/2024 |
17.18
|
64,300 | 17.38 | 17.38 | 16.65 | 0 | 0 | 0 | |
| 22/05/2024 |
17.38
|
292,800 | 17.09 | 17.48 | 17.09 | 0 | 0 | 0 | |
| 21/05/2024 |
16.35
|
234,200 | 15.33 | 16.35 | 15.13 | 0 | 0 | 0 | |
| 20/05/2024 |
15.33
|
109,500 | 14.84 | 15.43 | 14.74 | 0 | 2,000 | -0.0 | |
| 17/05/2024 |
14.94
|
65,300 | 14.99 | 14.99 | 14.55 | 1,100 | 0 | 0.0 | |
| 16/05/2024 |
14.99
|
41,700 | 14.55 | 14.99 | 14.35 | 2,400 | 0 | 0.0 | |
| 15/05/2024 |
14.45
|
62,400 | 14.55 | 14.55 | 14.35 | 0 | 0 | 0 | |
| 14/05/2024 |
14.40
|
31,000 | 14.79 | 15.18 | 14.40 | 0 | 1,200 | -0.0 | |
| 13/05/2024 |
14.65
|
47,600 | 14.26 | 14.65 | 14.01 | 0 | 100 | -0.0 | |
| 10/05/2024 |
14.26
|
8,600 | 14.45 | 14.45 | 14.16 | 0 | 0 | 0 | |
| 09/05/2024 |
14.45
|
13,100 | 14.35 | 14.55 | 14.06 | 1,000 | 0 | 0.0 | |
| 08/05/2024 |
14.40
|
11,000 | 14.55 | 14.55 | 14.35 | 300 | 1,100 | -0.0 | |
| 07/05/2024 |
14.55
|
13,200 | 14.79 | 14.79 | 14.45 | 0 | 0 | 0 | |
| 06/05/2024 |
14.79
|
27,900 | 14.55 | 14.79 | 14.55 | 0 | 200 | -0.0 | |
| 03/05/2024 |
14.55
|
30,300 | 14.45 | 14.55 | 14.21 | 1,100 | 0 | 0.0 | |
| 02/05/2024 |
14.55
|
4,600 | 14.45 | 14.55 | 13.96 | 0 | 0 | 0 | |
| 26/04/2024 |
14.26
|
5,700 | 15.09 | 15.09 | 14.26 | 0 | 0 | 0 | |
| 25/04/2024 |
14.45
|
7,900 | 15.52 | 15.52 | 13.82 | 200 | 1,600 | -0.0 | |
| 24/04/2024 |
14.55
|
10,400 | 14.65 | 14.65 | 14.35 | 0 | 2,200 | -0.0 | |
| 23/04/2024 |
14.26
|
7,000 | 14.74 | 14.74 | 14.26 | 0 | 200 | -0.0 | |