| 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) |
-2.20 | -13.50% | 2,847,400 | 100 | 0.0 |
14.10
16.30
14.10
|
|
2 tháng
(2024-07-18) |
-1.10 | -7.24% | 10,411,900 | 6,300 | 0.1 |
14
17.20
14.10
|
|
3 tháng
(2024-06-18) |
-5.50 | -28.06% | 29,526,500 | 2,900 | 0.0 |
14
24.80
14.10
|
|
6 tháng
(2024-03-20) |
5.56 | 65.17% | 48,891,400 | -41,901 | -0.7 |
8.54
24.80
14.10
|
|
12 tháng
(2023-09-22) |
6.42 | 83.52% | 53,978,100 | -62,851 | -0.8 |
6.73
24.80
14.10
|
|
24 tháng
(2022-09-27) |
4.44 | 46.01% | 64,186,748 | -104,701 | -1.2 |
5.79
24.80
14.10
|
|
36 tháng
(2021-10-04) |
3.54 | 33.53% | 84,634,384 | -471,401 | -8.9 |
5.79
24.80
14.10
|
|
60 tháng
(2019-10-14) |
8.65 | 158.80% | 110,885,647 | -85,001 | -4.9 |
3.87
24.80
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
14.10
|
127,900 | 14.30 | 14.50 | 14 | 100 | 0 | 0.0 | |
| 13/09/2024 |
14.50
|
69,900 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 12/09/2024 |
14.40
|
108,500 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 | |
| 11/09/2024 |
14.20
|
71,900 | 14.20 | 14.40 | 14 | 0 | 0 | 0 | |
| 10/09/2024 |
14.10
|
109,400 | 14.50 | 14.50 | 14 | 0 | 2,000 | -0.0 | |
| 09/09/2024 |
14.40
|
44,200 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 | |
| 06/09/2024 |
14.60
|
73,800 | 14.60 | 14.60 | 14.30 | 1,000 | 0 | 0.0 | |
| 05/09/2024 |
14.60
|
167,700 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 | |
| 04/09/2024 |
15
|
148,400 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 | |
| 30/08/2024 |
15.30
|
78,900 | 15.10 | 15.30 | 15.10 | 1,000 | 0 | 0.0 | |
| 29/08/2024 |
15.20
|
188,200 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 | |
| 28/08/2024 |
15.60
|
76,000 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 | |
| 27/08/2024 |
15.60
|
155,600 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 | |
| 26/08/2024 |
15.80
|
134,100 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
| 23/08/2024 |
16
|
150,400 | 16.30 | 16.30 | 15.70 | 0 | 0 | 0 | |
| 22/08/2024 |
16.30
|
224,400 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 | |
| 21/08/2024 |
16.10
|
210,300 | 16.20 | 16.30 | 15.90 | 0 | 0 | 0 | |
| 20/08/2024 |
16.20
|
223,000 | 16.30 | 16.50 | 16 | 0 | 0 | 0 | |
| 19/08/2024 |
16.30
|
484,800 | 15.60 | 16.60 | 15.60 | 0 | 0 | 0 | |
| 16/08/2024 |
15.70
|
280,500 | 15 | 15.80 | 15 | 10,000 | 0 | 0.2 | |
| 15/08/2024 |
14.90
|
164,400 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 | |
| 14/08/2024 |
15.50
|
312,700 | 15.60 | 16.10 | 15.40 | 0 | 0 | 0 | |
| 13/08/2024 |
15.50
|
311,700 | 15 | 15.80 | 15 | 0 | 0 | 0 | |
| 12/08/2024 |
15
|
275,500 | 14.70 | 15.10 | 14.60 | 0 | 0 | 0 | |
| 09/08/2024 |
14.70
|
294,600 | 14.50 | 14.80 | 14.20 | 400 | 0 | 0.0 | |
| 08/08/2024 |
14.30
|
140,800 | 14.80 | 14.80 | 14.30 | 500 | 0 | 0.0 | |
| 07/08/2024 |
14.80
|
248,700 | 14.50 | 14.90 | 14.20 | 0 | 0 | 0 | |
| 06/08/2024 |
14.60
|
217,800 | 14 | 14.60 | 13.90 | 0 | 0 | 0 | |
| 05/08/2024 |
14
|
409,700 | 15.20 | 15.40 | 13.90 | 0 | 0 | 0 | |
| 02/08/2024 |
15.60
|
275,500 | 15.40 | 15.70 | 14.80 | 0 | 3,400 | -0.1 | |
| 01/08/2024 |
15.40
|
479,300 | 15.90 | 16.50 | 14.90 | 0 | 500 | -0.0 | |
| 31/07/2024 |
15.90
|
307,400 | 16.40 | 16.50 | 15.60 | 0 | 600 | -0.0 | |
| 30/07/2024 |
16.40
|
448,000 | 17.20 | 17.30 | 16 | 0 | 0 | 0 | |
| 29/07/2024 |
17.20
|
391,500 | 16.80 | 17.60 | 16.50 | 0 | 0 | 0 | |
| 26/07/2024 |
16.70
|
556,200 | 15.60 | 16.80 | 15.60 | 100 | 0 | 0.0 | |
| 25/07/2024 |
15.70
|
406,100 | 14.80 | 15.70 | 14.70 | 0 | 1,000 | -0.0 | |
| 24/07/2024 |
15
|
435,900 | 14.50 | 15 | 14.10 | 0 | 0 | 0 | |
| 23/07/2024 |
14
|
321,800 | 14.50 | 15 | 14 | 0 | 0 | 0 | |
| 22/07/2024 |
14.30
|
328,100 | 15.50 | 15.50 | 14.20 | 1,000 | 0 | 0.0 | |
| 19/07/2024 |
15.50
|
268,700 | 15.20 | 15.70 | 14.90 | 200 | 500 | -0.0 | |
| 18/07/2024 |
15.20
|
689,600 | 16.40 | 16.50 | 14.20 | 0 | 0 | 0 | |
| 17/07/2024 |
16.30
|
720,800 | 17.60 | 17.80 | 15.70 | 0 | 500 | -0.0 | |
| 16/07/2024 |
17.70
|
1,103,400 | 19.60 | 19.60 | 16.90 | 0 | 2,000 | -0.0 | |
| 15/07/2024 |
19.60
|
385,800 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 | |
| 12/07/2024 |
19.90
|
457,200 | 20.50 | 20.50 | 19.70 | 0 | 600 | -0.0 | |
| 11/07/2024 |
20.40
|
476,000 | 20.20 | 21.40 | 20.20 | 0 | 0 | 0 | |
| 10/07/2024 |
20.20
|
609,400 | 19.80 | 20.80 | 19.70 | 0 | 600 | -0.0 | |
| 09/07/2024 |
19.80
|
863,100 | 20.60 | 20.60 | 19.50 | 0 | 0 | 0 | |
| 08/07/2024 |
20.60
|
545,400 | 20.90 | 21 | 20.10 | 1,000 | 0 | 0.0 | |
| 05/07/2024 |
20.80
|
646,000 | 20.70 | 21.40 | 20.30 | 1,000 | 0 | 0.0 | |
| 04/07/2024 |
20.60
|
635,100 | 19.80 | 20.90 | 19.70 | 600 | 0 | 0.0 | |
| 03/07/2024 |
19.40
|
345,100 | 19.60 | 20.10 | 19.30 | 0 | 6,600 | -0.1 | |
| 02/07/2024 |
19.70
|
514,600 | 20.10 | 20.40 | 19.20 | 100 | 3,000 | -0.1 | |
| 01/07/2024 |
20.10
|
580,100 | 19.50 | 20.80 | 19.50 | 6,600 | 4,500 | 0.0 | |
| 28/06/2024 |
19.50
|
1,111,400 | 20.30 | 20.50 | 19 | 0 | 0 | 0 | |
| 27/06/2024 |
20.30
|
807,400 | 22.70 | 22.70 | 20.30 | 1,200 | 0 | 0.0 | |
| 26/06/2024 |
22.90
|
532,000 | 22.80 | 23.50 | 22 | 6,800 | 0 | 0.2 | |
| 25/06/2024 |
22.30
|
1,285,600 | 24.90 | 25 | 21.20 | 800 | 300 | 0.0 | |
| 24/06/2024 |
24.80
|
2,083,100 | 25.20 | 26.90 | 23.30 | 900 | 900 | -0.0 | |
| 21/06/2024 |
24.20
|
1,802,000 | 21.50 | 24.20 | 21.30 | 200 | 4,000 | -0.1 | |
| 20/06/2024 |
21.30
|
1,550,000 | 19.60 | 21.70 | 19.60 | 0 | 0 | 0 | |
| 19/06/2024 |
19.70
|
792,900 | 19.50 | 19.80 | 18.90 | 200 | 400 | -0.0 | |
| 18/06/2024 |
19.60
|
1,268,200 | 20.50 | 21 | 19.50 | 600 | 0 | 0.0 | |
| 17/06/2024 |
19.90
|
685,300 | 19.60 | 20.90 | 19.40 | 0 | 0 | 0 | |
| 14/06/2024 |
19.50
|
2,248,200 | 19.10 | 21.60 | 18.50 | 600 | 3,700 | -0.1 | |
| 13/06/2024 |
19.10
|
646,400 | 19.30 | 19.40 | 18.90 | 0 | 3,900 | -0.1 | |
| 12/06/2024 |
19.10
|
419,100 | 19 | 19.50 | 18.60 | 2,300 | 0 | 0.0 | |
| 11/06/2024 |
19.50
|
650,400 | 19.10 | 20.40 | 19 | 0 | 1,001 | -0.0 | |
| 10/06/2024 |
19.10
|
1,323,400 | 19.70 | 20 | 18.10 | 900 | 18,000 | -0.3 | |
| 07/06/2024 |
19.50
|
1,159,000 | 21 | 21 | 18.60 | 0 | 0 | 0 | |
| 06/06/2024 |
18.60
|
1,959,000 | 17.20 | 19 | 16.90 | 7,600 | 4,000 | 0.1 | |
| 05/06/2024 |
16.70
|
553,500 | 15.20 | 16.70 | 15.20 | 0 | 13,100 | -0.2 | |
| 04/06/2024 |
15
|
721,400 | 13.20 | 15 | 13.20 | 0 | 0 | 0 | |
| 03/06/2024 |
13.20
|
399,500 | 12.50 | 13.40 | 12.40 | 0 | 11,600 | -0.2 | |
| 31/05/2024 |
12.40
|
160,200 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 | |
| 30/05/2024 |
12.50
|
164,600 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 | |
| 29/05/2024 |
12.90
|
166,200 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/05/2024 |
13.10
|
145,700 | 13 | 13.30 | 12.60 | 0 | 0 | 0 | |
| 27/05/2024 |
12.90
|
236,900 | 12.90 | 12.99 | 12.43 | 3,800 | 0 | 0.1 | |
| 24/05/2024 |
12.90
|
320,800 | 13.47 | 13.56 | 12.52 | 0 | 0 | 0 | |
| 23/05/2024 |
13.47
|
558,400 | 12.62 | 13.47 | 12.52 | 0 | 15,100 | -0.2 | |
| 22/05/2024 |
12.52
|
225,600 | 12.71 | 12.71 | 12.33 | 0 | 0 | 0 | |
| 21/05/2024 |
12.43
|
356,600 | 12.90 | 12.90 | 12.24 | 0 | 0 | 0 | |
| 20/05/2024 |
12.71
|
277,000 | 12.71 | 13.18 | 12.52 | 0 | 0 | 0 | |
| 17/05/2024 |
12.62
|
359,200 | 12.99 | 13.18 | 12.24 | 0 | 0 | 0 | |
| 16/05/2024 |
12.90
|
425,800 | 13.37 | 13.37 | 12.71 | 0 | 0 | 0 | |
| 15/05/2024 |
13.18
|
348,400 | 13.37 | 13.85 | 13.18 | 11,500 | 0 | 0.2 | |
| 14/05/2024 |
13.56
|
339,600 | 13.75 | 14.04 | 12.99 | 0 | 0 | 0 | |
| 13/05/2024 |
13.75
|
516,600 | 12.99 | 14.04 | 12.99 | 8,900 | 0 | 0.1 | |
| 10/05/2024 |
12.90
|
378,200 | 12.05 | 13.47 | 12.05 | 2,000 | 0 | 0.0 | |
| 09/05/2024 |
12.14
|
327,900 | 12.62 | 12.90 | 11.86 | 0 | 0 | 0 | |
| 08/05/2024 |
12.81
|
429,700 | 12.05 | 12.81 | 12.05 | 0 | 4,000 | -0.1 | |
| 07/05/2024 |
11.48
|
613,500 | 10.34 | 11.48 | 10.34 | 0 | 0 | 0 | |
| 06/05/2024 |
10.24
|
58,500 | 9.86 | 10.24 | 9.86 | 0 | 0 | 0 | |
| 03/05/2024 |
9.86
|
35,300 | 9.68 | 9.96 | 9.68 | 0 | 0 | 0 | |
| 02/05/2024 |
9.77
|
29,000 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 | |
| 26/04/2024 |
9.77
|
13,100 | 9.77 | 9.86 | 9.77 | 100 | 0 | 0.0 | |
| 25/04/2024 |
9.86
|
49,000 | 9.86 | 10.05 | 9.77 | 0 | 0 | 0 | |
| 24/04/2024 |
9.58
|
41,700 | 9.77 | 9.77 | 9.58 | 0 | 0 | 0 | |
| 23/04/2024 |
9.77
|
11,700 | 9.77 | 9.77 | 9.58 | 0 | 0 | 0 | |