Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-30) |
1.17 | 10.17% | 11,999,518 | 14,800 | 0.2 |
10.95
12.70
12.60
|
2 tháng
(2024-09-30) |
1.08 | 9.25% | 20,409,806 | 13,000 | 0.2 |
10.95
12.70
12.60
|
3 tháng
(2024-09-04) |
2.33 | 22.52% | 29,207,147 | 14,500 | 0.2 |
10.27
12.70
12.60
|
6 tháng
(2024-06-03) |
-0.79 | -5.85% | 85,649,780 | 20,800 | 0.3 |
8.91
13.68
12.60
|
12 tháng
(2023-12-05) |
6.27 | 97.54% | 168,056,772 | -47,100 | -0.3 |
6.34
14.15
12.60
|
24 tháng
(2022-12-12) |
6.76 | 113.71% | 239,081,881 | 27,300 | 0.3 |
4.98
14.15
12.60
|
36 tháng
(2021-12-15) |
-1.32 | -9.39% | 372,667,838 | 26,600 | -0.1 |
3.85
18.15
12.60
|
60 tháng
(2019-12-26) |
8.40 | 195.49% | 668,118,808 | 33,200 | -0.1 |
2.50
18.15
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2024 |
12.60
|
372,700 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 | |
28/11/2024 |
12.70
|
644,500 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 | |
27/11/2024 |
12.50
|
599,300 | 12.40 | 12.60 | 12.20 | 0 | 0 | 0 | |
26/11/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/11/2024 |
12.30
|
661,000 | 12.80 | 12.80 | 12.20 | 4,000 | 0 | 0.0 | |
25/11/2024 |
12.40
|
1,099,200 | 12.21 | 12.88 | 12.21 | 0 | 100 | -0.0 | |
22/11/2024 |
12.21
|
1,491,400 | 11.72 | 12.21 | 11.72 | 0 | 0 | 0 | |
21/11/2024 |
11.72
|
195,600 | 11.62 | 11.72 | 11.43 | 500 | 0 | 0.0 | |
20/11/2024 |
11.53
|
341,500 | 11.62 | 11.62 | 11.24 | 500 | 0 | 0.0 | |
19/11/2024 |
11.53
|
559,500 | 11.62 | 11.82 | 11.53 | 1,000 | 0 | 0.0 | |
18/11/2024 |
11.53
|
494,200 | 11.53 | 11.62 | 11.43 | 1,500 | 0 | 0.0 | |
15/11/2024 |
11.53
|
376,267 | 11.82 | 11.82 | 11.43 | 3,500 | 0 | 0.0 | |
14/11/2024 |
11.82
|
1,195,081 | 11.62 | 12.11 | 11.62 | 1,500 | 0 | 0.0 | |
13/11/2024 |
11.82
|
769,260 | 11.62 | 11.82 | 11.43 | 0 | 0 | 0 | |
12/11/2024 |
11.62
|
439,848 | 11.82 | 11.92 | 11.62 | 0 | 0 | 0 | |
11/11/2024 |
11.72
|
966,257 | 11.24 | 11.82 | 11.24 | 0 | 0 | 0 | |
08/11/2024 |
11.33
|
232,906 | 11.24 | 11.43 | 11.24 | 0 | 0 | 0 | |
07/11/2024 |
11.24
|
103,287 | 11.24 | 11.24 | 11.14 | 100 | 0 | 0.0 | |
06/11/2024 |
11.24
|
318,861 | 11.04 | 11.24 | 11.04 | 0 | 0 | 0 | |
05/11/2024 |
10.95
|
172,620 | 10.95 | 11.04 | 10.85 | 1,400 | 0 | 0.0 | |
04/11/2024 |
10.95
|
488,540 | 11.24 | 11.33 | 10.85 | 900 | 0 | 0.0 | |
01/11/2024 |
11.24
|
291,231 | 11.43 | 11.43 | 11.14 | 0 | 0 | 0 | |
31/10/2024 |
11.53
|
372,495 | 11.53 | 11.53 | 11.33 | 0 | 0 | 0 | |
30/10/2024 |
11.53
|
186,665 | 11.53 | 11.53 | 11.43 | 0 | 0 | 0 | |
29/10/2024 |
11.43
|
675,574 | 11.53 | 11.92 | 11.43 | 0 | 0 | 0 | |
28/10/2024 |
11.43
|
165,701 | 11.43 | 11.62 | 11.33 | 0 | 0 | 0 | |
25/10/2024 |
11.53
|
212,197 | 11.53 | 11.62 | 11.33 | 0 | 0 | 0 | |
24/10/2024 |
11.43
|
412,474 | 11.62 | 11.72 | 11.43 | 0 | 0 | 0 | |
23/10/2024 |
11.62
|
227,382 | 11.62 | 11.72 | 11.43 | 0 | 0 | 0 | |
22/10/2024 |
11.62
|
327,386 | 11.82 | 11.82 | 11.43 | 0 | 0 | 0 | |
21/10/2024 |
11.82
|
806,467 | 11.62 | 12.01 | 11.62 | 0 | 0 | 0 | |
18/10/2024 |
11.53
|
144,542 | 11.43 | 11.62 | 11.43 | 0 | 0 | 0 | |
17/10/2024 |
11.53
|
185,656 | 11.43 | 11.53 | 11.33 | 0 | 0 | 0 | |
16/10/2024 |
11.53
|
225,134 | 11.43 | 11.62 | 11.24 | 0 | 0 | 0 | |
15/10/2024 |
11.53
|
336,250 | 11.53 | 11.72 | 11.53 | 0 | 0 | 0 | |
14/10/2024 |
11.43
|
281,417 | 11.33 | 11.62 | 11.33 | 0 | 0 | 0 | |
11/10/2024 |
11.33
|
393,435 | 11.33 | 11.43 | 11.14 | 0 | 0 | 0 | |
10/10/2024 |
11.33
|
546,738 | 11.72 | 11.72 | 11.14 | 0 | 0 | 0 | |
09/10/2024 |
11.62
|
227,932 | 11.72 | 11.72 | 11.53 | 0 | 0 | 0 | |
08/10/2024 |
11.72
|
250,638 | 11.72 | 11.82 | 11.53 | 0 | 0 | 0 | |
07/10/2024 |
11.72
|
318,291 | 11.72 | 11.82 | 11.62 | 0 | 0 | 0 | |
04/10/2024 |
11.62
|
401,148 | 12.11 | 12.11 | 11.62 | 0 | 0 | 0 | |
03/10/2024 |
11.82
|
580,342 | 12.21 | 12.30 | 11.82 | 0 | 0 | 0 | |
02/10/2024 |
12.21
|
756,496 | 12.01 | 12.30 | 11.92 | 0 | 1,600 | -0.0 | |
01/10/2024 |
11.92
|
553,994 | 11.82 | 12.11 | 11.72 | 0 | 100 | -0.0 | |
30/09/2024 |
11.62
|
381,094 | 11.72 | 11.82 | 11.53 | 0 | 100 | -0.0 | |
27/09/2024 |
11.72
|
465,236 | 11.92 | 11.92 | 11.53 | 0 | 0 | 0 | |
26/09/2024 |
11.82
|
930,708 | 11.53 | 12.01 | 11.53 | 0 | 0 | 0 | |
25/09/2024 |
11.43
|
534,250 | 11.43 | 11.62 | 11.33 | 0 | 0 | 0 | |
24/09/2024 |
11.43
|
434,422 | 11.24 | 11.43 | 11.14 | 0 | 0 | 0 | |
23/09/2024 |
11.24
|
218,549 | 11.24 | 11.33 | 11.14 | 0 | 0 | 0 | |
20/09/2024 |
11.24
|
507,817 | 11.14 | 11.43 | 11.04 | 0 | 0 | 0 | |
19/09/2024 |
11.14
|
323,503 | 11.33 | 11.43 | 11.04 | 0 | 0 | 0 | |
18/09/2024 |
11.14
|
690,001 | 11.33 | 11.53 | 11.14 | 0 | 0 | 0 | |
17/09/2024 |
11.24
|
544,903 | 10.95 | 11.24 | 10.85 | 0 | 0 | 0 | |
16/09/2024 |
10.95
|
528,953 | 11.04 | 11.14 | 10.85 | 0 | 0 | 0 | |
13/09/2024 |
11.04
|
364,869 | 11.04 | 11.33 | 10.85 | 0 | 0 | 0 | |
12/09/2024 |
10.95
|
584,146 | 10.66 | 11.14 | 10.66 | 1,500 | 0 | 0.0 | |
11/09/2024 |
10.75
|
781,245 | 10.46 | 10.75 | 10.46 | 0 | 0 | 0 | |
10/09/2024 |
10.46
|
404,386 | 10.46 | 10.66 | 10.27 | 0 | 0 | 0 | |
09/09/2024 |
10.46
|
408,235 | 10.17 | 10.56 | 10.17 | 0 | 0 | 0 | |
06/09/2024 |
10.27
|
202,291 | 10.27 | 10.27 | 10.07 | 0 | 0 | 0 | |
05/09/2024 |
10.27
|
340,891 | 10.37 | 10.37 | 10.17 | 0 | 0 | 0 | |
04/09/2024 |
10.37
|
532,936 | 10.56 | 10.56 | 10.17 | 0 | 0 | 0 | |
30/08/2024 |
10.66
|
397,016 | 10.66 | 10.75 | 10.56 | 0 | 0 | 0 | |
29/08/2024 |
10.66
|
363,252 | 10.95 | 10.95 | 10.56 | 100 | 0 | 0.0 | |
28/08/2024 |
10.75
|
910,895 | 10.27 | 10.95 | 10.27 | 0 | 0 | 0 | |
27/08/2024 |
10.27
|
510,653 | 10.27 | 10.37 | 9.98 | 0 | 0 | 0 | |
26/08/2024 |
10.27
|
506,971 | 10.37 | 10.66 | 10.17 | 0 | 0 | 0 | |
23/08/2024 |
10.46
|
312,861 | 10.27 | 10.46 | 10.17 | 0 | 0 | 0 | |
22/08/2024 |
10.37
|
333,597 | 10.37 | 10.66 | 10.27 | 0 | 0 | 0 | |
21/08/2024 |
10.46
|
280,738 | 9.88 | 10.46 | 9.88 | 0 | 0 | 0 | |
20/08/2024 |
10.46
|
870,246 | 10.07 | 10.56 | 10.07 | 0 | 0 | 0 | |
19/08/2024 |
10.07
|
485,649 | 9.78 | 10.07 | 9.78 | 0 | 0 | 0 | |
16/08/2024 |
9.78
|
636,857 | 9.20 | 9.78 | 9.20 | 0 | 0 | 0 | |
15/08/2024 |
9.20
|
221,983 | 9.49 | 9.49 | 9.11 | 0 | 0 | 0 | |
14/08/2024 |
9.40
|
232,056 | 9.40 | 9.69 | 9.30 | 0 | 0 | 0 | |
13/08/2024 |
9.49
|
379,418 | 9.59 | 9.78 | 9.30 | 0 | 0 | 0 | |
12/08/2024 |
9.59
|
314,136 | 9.20 | 9.59 | 9.11 | 0 | 0 | 0 | |
09/08/2024 |
9.11
|
407,363 | 9.11 | 9.30 | 9.01 | 0 | 0 | 0 | |
08/08/2024 |
8.91
|
238,217 | 9.01 | 9.20 | 8.91 | 0 | 0 | 0 | |
07/08/2024 |
9.11
|
309,683 | 9.11 | 9.20 | 8.82 | 0 | 0 | 0 | |
06/08/2024 |
9.20
|
342,729 | 8.82 | 9.30 | 8.82 | 0 | 0 | 0 | |
05/08/2024 |
8.91
|
778,007 | 9.69 | 9.69 | 8.72 | 100 | 0 | 0.0 | |
02/08/2024 |
9.69
|
571,181 | 9.49 | 9.69 | 9.20 | 0 | 0 | 0 | |
01/08/2024 |
9.59
|
1,120,272 | 10.37 | 10.37 | 9.49 | 0 | 0 | 0 | |
31/07/2024 |
10.37
|
418,619 | 10.56 | 10.66 | 10.17 | 0 | 0 | 0 | |
30/07/2024 |
10.56
|
432,854 | 10.75 | 10.75 | 10.37 | 500 | 0 | 0.0 | |
29/07/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/07/2024 |
10.85
|
262,383 | 11.04 | 11.04 | 10.66 | 0 | 0 | 0 | |
26/07/2024 |
10.75
|
378,373 | 10.47 | 10.75 | 10.47 | 0 | 0 | 0 | |
25/07/2024 |
10.56
|
692,758 | 10.47 | 10.75 | 10.28 | 0 | 0 | 0 | |
24/07/2024 |
10.47
|
635,722 | 10.28 | 10.56 | 9.90 | 0 | 0 | 0 | |
23/07/2024 |
10.28
|
628,036 | 10.66 | 10.75 | 10.19 | 0 | 0 | 0 | |
22/07/2024 |
10.56
|
1,020,713 | 11.60 | 11.60 | 10.38 | 500 | 0 | 0.0 | |
19/07/2024 |
11.60
|
674,877 | 11.98 | 12.07 | 11.32 | 0 | 0 | 0 | |
18/07/2024 |
12.07
|
1,430,745 | 12.17 | 12.26 | 11.60 | 100 | 0 | 0.0 | |
17/07/2024 |
12.26
|
894,128 | 12.55 | 12.73 | 11.88 | 0 | 0 | 0 | |
16/07/2024 |
12.64
|
1,428,491 | 12.45 | 12.92 | 12.36 | 0 | 1,000 | -0.0 | |
15/07/2024 |
12.45
|
393,243 | 12.45 | 12.55 | 12.26 | 0 | 0 | 0 | |
12/07/2024 |
12.45
|
599,885 | 12.36 | 12.45 | 12.17 | 0 | 0 | 0 | |
11/07/2024 |
12.26
|
784,392 | 12.55 | 12.73 | 12.26 | 0 | 0 | 0 |