Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
-0.30 | -2.03% | 687,500 | 283,540 | 4.3 |
14.50
15.10
14.70
|
2 tháng
(2024-12-09) |
-0.40 | -2.68% | 2,062,100 | 763,340 | 11.3 |
14.50
15.20
14.70
|
3 tháng
(2024-11-11) |
-0.53 | -3.53% | 2,934,766 | 464,940 | 6.7 |
14.27
15.22
14.70
|
6 tháng
(2024-08-12) |
-1.86 | -11.38% | 6,615,498 | 682,540 | 10.3 |
14.27
16.36
14.70
|
12 tháng
(2024-02-15) |
-1.58 | -9.81% | 26,434,397 | -225,720 | -4.4 |
14.27
17.98
14.70
|
24 tháng
(2023-02-20) |
-2.41 | -14.27% | 80,915,885 | 3,371,003 | 60.9 |
14.27
18.68
14.70
|
36 tháng
(2022-02-23) |
-4.17 | -22.34% | 112,289,646 | 5,218,703 | 114.6 |
13.20
22.49
14.70
|
60 tháng
(2020-03-05) |
5.59 | 62.80% | 176,472,440 | 5,803,843 | 131.2 |
7.04
22.49
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2025 |
14.70
|
19,900 | 15.20 | 15.20 | 14.50 | 300 | 100 | 0.0 | |
06/02/2025 |
14.50
|
37,200 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 | |
05/02/2025 |
14.70
|
54,200 | 14.80 | 14.80 | 14.50 | 100 | 0 | 0.0 | |
04/02/2025 |
14.80
|
34,300 | 14.80 | 14.90 | 14.60 | 2,100 | 0 | 0.0 | |
03/02/2025 |
14.80
|
54,000 | 14.80 | 15 | 14.50 | 2,000 | 4,060 | 0 | |
24/01/2025 |
15
|
4,600 | 15.10 | 15.10 | 14.90 | 1,100 | 0 | 0.0 | |
23/01/2025 |
15.10
|
38,300 | 14.90 | 15.10 | 14.80 | 26,200 | 0 | 0.4 | |
22/01/2025 |
14.90
|
18,000 | 15.10 | 15.10 | 14.90 | 100 | 0 | 0.0 | |
21/01/2025 |
15
|
72,600 | 15.10 | 15.30 | 15 | 41,900 | 0 | 0.6 | |
20/01/2025 |
15
|
71,800 | 14.80 | 15.20 | 14.70 | 40,100 | 0 | 0.6 | |
17/01/2025 |
14.90
|
35,600 | 14.70 | 14.90 | 14.70 | 21,200 | 0 | 0.3 | |
16/01/2025 |
14.80
|
25,700 | 14.70 | 15 | 14.70 | 13,600 | 0 | 0.2 | |
15/01/2025 |
14.80
|
27,600 | 14.80 | 14.90 | 14.80 | 14,800 | 0 | 0.2 | |
14/01/2025 |
14.90
|
21,400 | 14.70 | 14.90 | 14.70 | 12,100 | 0 | 0.2 | |
13/01/2025 |
14.80
|
22,200 | 14.60 | 14.80 | 14.60 | 6,600 | 0 | 0.1 | |
10/01/2025 |
14.90
|
47,800 | 14.80 | 15 | 14.70 | 21,700 | 0 | 0.3 | |
09/01/2025 |
14.90
|
46,700 | 14.80 | 14.90 | 14.80 | 30,400 | 0 | 0.4 | |
08/01/2025 |
14.80
|
75,500 | 14.80 | 14.80 | 14.70 | 53,600 | 0 | 0.8 | |
07/01/2025 |
14.80
|
129,500 | 14.70 | 14.80 | 14.60 | 117,000 | 0 | 1.7 | |
06/01/2025 |
14.60
|
86,600 | 14.50 | 14.90 | 14.50 | 73,800 | 0 | 1.1 | |
03/01/2025 |
14.70
|
201,700 | 14.70 | 14.80 | 14.50 | 93,300 | 0 | 1.4 | |
02/01/2025 |
14.70
|
46,500 | 14.80 | 14.90 | 14.70 | 3,100 | 0 | 0.0 | |
31/12/2024 |
15
|
21,000 | 14.80 | 15 | 14.80 | 400 | 0 | 0.0 | |
30/12/2024 |
15
|
32,400 | 14.90 | 15.20 | 14.80 | 3,000 | 0 | 0.0 | |
27/12/2024 |
15.20
|
59,700 | 15 | 15.30 | 14.90 | 27,100 | 0 | 0.4 | |
26/12/2024 |
15.10
|
41,800 | 14.80 | 15.30 | 14.80 | 22,200 | 0 | 0.3 | |
25/12/2024 |
15
|
80,000 | 15 | 15.10 | 14.90 | 7,900 | 0 | 0.1 | |
24/12/2024 |
15
|
141,600 | 14.80 | 15 | 14.70 | 40,200 | 0 | 0.6 | |
23/12/2024 |
14.70
|
102,700 | 14.60 | 15 | 14.40 | 57,300 | 0 | 0.8 | |
20/12/2024 |
14.60
|
43,700 | 14.60 | 15 | 14.60 | 25,400 | 0 | 0.4 | |
19/12/2024 |
14.80
|
33,900 | 14.70 | 14.80 | 14.60 | 16,600 | 200 | 0.2 | |
18/12/2024 |
14.80
|
55,200 | 14.60 | 14.80 | 14.60 | 32,100 | 0 | 0.5 | |
17/12/2024 |
14.70
|
16,500 | 14.70 | 14.80 | 14.50 | 4,200 | 0 | 0.1 | |
16/12/2024 |
14.50
|
17,800 | 14.60 | 14.70 | 14.50 | 5,000 | 6,600 | -0.0 | |
13/12/2024 |
14.70
|
31,600 | 14.50 | 14.80 | 14.50 | 4,500 | 5,000 | -0.0 | |
12/12/2024 |
14.70
|
89,000 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 | |
11/12/2024 |
14.60
|
48,300 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 | |
10/12/2024 |
14.60
|
37,000 | 14.90 | 14.90 | 14.60 | 0 | 14,300 | -0.2 | |
09/12/2024: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
09/12/2024 |
14.90
|
58,100 | 15.40 | 15.40 | 14.70 | 0 | 27,200 | -0.4 | |
06/12/2024 |
14.65
|
229,100 | 14.55 | 14.84 | 14.46 | 0 | 191,000 | -2.9 | |
05/12/2024 |
14.55
|
60,100 | 14.55 | 14.65 | 14.46 | 0 | 15,000 | -0.2 | |
04/12/2024 |
14.55
|
39,200 | 14.65 | 14.75 | 14.46 | 0 | 9,800 | -0.1 | |
03/12/2024 |
14.65
|
26,400 | 14.75 | 14.84 | 14.65 | 0 | 12,000 | -0.2 | |
02/12/2024 |
14.84
|
76,800 | 14.75 | 15.22 | 14.75 | 0 | 55,700 | -0.9 | |
29/11/2024 |
15.22
|
77,500 | 14.55 | 15.22 | 14.55 | 1,000 | 0 | 0.0 | |
28/11/2024 |
14.46
|
31,500 | 14.46 | 14.55 | 14.36 | 0 | 16,000 | -0.2 | |
27/11/2024 |
14.46
|
24,600 | 14.36 | 14.55 | 14.36 | 0 | 100 | -0.0 | |
26/11/2024 |
14.55
|
12,400 | 14.46 | 14.55 | 14.27 | 500 | 0 | 0.0 | |
25/11/2024 |
14.36
|
7,800 | 14.36 | 14.55 | 14.27 | 600 | 0 | 0.0 | |
22/11/2024 |
14.27
|
38,600 | 14.46 | 14.46 | 14.27 | 0 | 0 | 0 | |
21/11/2024 |
14.55
|
15,000 | 14.36 | 14.65 | 14.36 | 0 | 0 | 0 | |
20/11/2024 |
14.65
|
6,400 | 14.65 | 14.65 | 14.46 | 0 | 0 | 0 | |
19/11/2024 |
14.55
|
78,700 | 14.75 | 14.75 | 13.98 | 0 | 0 | 0 | |
18/11/2024 |
14.75
|
41,700 | 14.75 | 14.84 | 14.65 | 0 | 0 | 0 | |
15/11/2024 |
14.75
|
19,900 | 14.65 | 14.84 | 14.55 | 0 | 0 | 0 | |
14/11/2024 |
14.75
|
14,231 | 14.94 | 15.03 | 14.75 | 0 | 0 | 0 | |
13/11/2024 |
14.75
|
44,000 | 15.03 | 15.03 | 14.75 | 0 | 1,000 | -0.0 | |
12/11/2024 |
14.94
|
16,810 | 15.03 | 15.03 | 14.94 | 100 | 0 | 0.0 | |
11/11/2024 |
15.03
|
11,925 | 15.13 | 15.13 | 14.94 | 0 | 0 | 0 | |
08/11/2024 |
15.13
|
18,315 | 14.94 | 15.13 | 14.94 | 200 | 0 | 0.0 | |
07/11/2024 |
15.13
|
28,400 | 15.03 | 15.22 | 14.84 | 100 | 0 | 0.0 | |
06/11/2024 |
15.13
|
17,000 | 15.13 | 15.13 | 14.94 | 0 | 0 | 0 | |
05/11/2024 |
15.03
|
19,474 | 15.03 | 15.03 | 14.84 | 0 | 0 | 0 | |
04/11/2024 |
14.94
|
6,613 | 14.94 | 15.03 | 14.94 | 0 | 0 | 0 | |
01/11/2024 |
15.22
|
32,210 | 15.22 | 15.32 | 14.94 | 0 | 6,000 | -0.1 | |
31/10/2024 |
15.22
|
114,530 | 15.32 | 15.41 | 14.94 | 67,500 | 0 | 1.1 | |
30/10/2024 |
15.41
|
147,707 | 15.32 | 15.41 | 15.03 | 86,300 | 0 | 1.4 | |
29/10/2024 |
15.32
|
64,508 | 15.22 | 15.32 | 15.03 | 9,400 | 0 | 0.2 | |
28/10/2024 |
15.13
|
31,120 | 15.32 | 15.60 | 14.94 | 1,000 | 0 | 0.0 | |
25/10/2024 |
15.51
|
53,300 | 15.60 | 15.60 | 15.22 | 28,700 | 0 | 0.5 | |
24/10/2024 |
15.51
|
283,313 | 15.13 | 15.60 | 15.13 | 81,100 | 0 | 1.3 | |
23/10/2024 |
15.13
|
31,900 | 15.03 | 15.13 | 14.94 | 21,500 | 0 | 0.3 | |
22/10/2024 |
15.13
|
61,800 | 15.03 | 15.13 | 14.94 | 58,100 | 0 | 0.9 | |
21/10/2024 |
15.03
|
26,000 | 15.13 | 15.13 | 15.03 | 13,100 | 5,000 | 0.1 | |
18/10/2024 |
14.94
|
30,000 | 15.03 | 15.41 | 14.94 | 300 | 15,500 | -0.2 | |
17/10/2024 |
15.03
|
71,260 | 15.03 | 15.03 | 14.84 | 25,700 | 30,800 | -0.1 | |
16/10/2024 |
15.03
|
147,900 | 14.94 | 15.03 | 14.84 | 0 | 120,500 | -1.9 | |
15/10/2024 |
14.94
|
18,431 | 14.84 | 15.03 | 14.75 | 300 | 1,000 | -0.0 | |
14/10/2024 |
14.84
|
28,400 | 14.84 | 15.03 | 14.84 | 700 | 100 | 0.0 | |
11/10/2024 |
14.84
|
35,658 | 15.03 | 15.03 | 14.75 | 500 | 0 | 0.0 | |
10/10/2024 |
15.03
|
41,109 | 15.03 | 15.03 | 14.84 | 200 | 0 | 0.0 | |
09/10/2024 |
15.03
|
11,510 | 15.03 | 15.03 | 14.84 | 300 | 0 | 0.0 | |
08/10/2024 |
14.94
|
16,215 | 14.84 | 15.03 | 14.84 | 400 | 0 | 0.0 | |
07/10/2024 |
15.03
|
71,672 | 15.03 | 15.13 | 14.65 | 100 | 100 | 0 | |
04/10/2024 |
15.03
|
52,210 | 15.03 | 15.13 | 14.75 | 300 | 0 | 0.0 | |
03/10/2024 |
15.03
|
74,200 | 15.22 | 15.32 | 14.94 | 3,200 | 6,800 | -0.1 | |
02/10/2024 |
15.22
|
62,230 | 15.22 | 15.32 | 15.22 | 30,000 | 11,200 | 0.3 | |
01/10/2024 |
15.32
|
102,340 | 15.22 | 15.41 | 15.22 | 4,100 | 29,300 | -0.4 | |
30/09/2024 |
15.22
|
52,900 | 15.41 | 15.41 | 15.22 | 2,100 | 0 | 0.0 | |
27/09/2024 |
15.32
|
42,055 | 15.41 | 15.41 | 15.22 | 1,100 | 0 | 0.0 | |
26/09/2024 |
15.41
|
30,018 | 15.22 | 15.41 | 15.22 | 0 | 0 | 0 | |
25/09/2024 |
15.41
|
89,202 | 15.41 | 15.51 | 15.32 | 0 | 0 | 0 | |
24/09/2024 |
15.51
|
31,609 | 15.41 | 15.51 | 15.41 | 0 | 0 | 0 | |
23/09/2024 |
15.51
|
36,713 | 15.51 | 15.51 | 15.32 | 100 | 0 | 0.0 | |
20/09/2024 |
15.41
|
81,940 | 15.51 | 15.51 | 15.32 | 10,100 | 0 | 0.2 | |
19/09/2024 |
15.51
|
47,328 | 15.51 | 15.51 | 15.41 | 0 | 0 | 0 | |
18/09/2024 |
15.60
|
44,941 | 15.51 | 15.60 | 15.32 | 200 | 0 | 0.0 | |
17/09/2024 |
15.32
|
15,152 | 15.51 | 15.70 | 15.32 | 1,000 | 0 | 0.0 | |
16/09/2024 |
15.22
|
62,107 | 15.51 | 15.51 | 15.22 | 400 | 0 | 0.0 | |
13/09/2024 |
15.51
|
16,400 | 15.51 | 15.60 | 15.41 | 0 | 0 | 0 |