Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-06-25) |
0.20 | 1.55% | 1,848,500 | 0 | 0 |
12.90
13.80
13.10
|
2 tháng
(2024-05-27) |
-0.90 | -6.43% | 3,736,000 | 0 | 0 |
12.90
14.30
13.10
|
3 tháng
(2024-04-26) |
-0.10 | -0.76% | 4,684,800 | 0 | 0 |
12.80
14.30
13.10
|
6 tháng
(2024-01-29) |
0.20 | 1.57% | 7,941,800 | 0 | 0 |
12.61
14.70
13.10
|
12 tháng
(2023-07-31) |
-1.09 | -7.67% | 12,577,900 | -359,326 | -6.0 |
11.38
14.70
13.10
|
24 tháng
(2022-08-05) |
0.22 | 1.71% | 23,203,187 | -370,137 | -6.2 |
7.72
15.02
13.10
|
36 tháng
(2021-08-10) |
3.13 | 31.43% | 47,795,183 | -187,537 | -0.1 |
7.72
25.15
13.10
|
60 tháng
(2019-08-21) |
7.57 | 136.90% | 64,056,991 | -588,009 | -3.3 |
4.02
25.15
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/07/2024 |
13
|
29,100 | 13.10 | 13.10 | 13 | 0 | 0 | 0 | |
25/07/2024 |
13.10
|
36,000 | 13 | 13.10 | 12.90 | 0 | 0 | 0 | |
24/07/2024 |
13
|
201,500 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 | |
23/07/2024 |
13
|
88,400 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 | |
22/07/2024 |
13.20
|
65,200 | 13.30 | 13.30 | 13 | 0 | 0 | 0 | |
19/07/2024 |
13.30
|
74,300 | 13.30 | 13.60 | 13.10 | 0 | 0 | 0 | |
18/07/2024 |
13.30
|
102,300 | 13.40 | 13.50 | 13 | 0 | 0 | 0 | |
17/07/2024 |
13.20
|
78,200 | 13.60 | 13.80 | 13.20 | 0 | 0 | 0 | |
16/07/2024 |
13.60
|
125,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 | |
15/07/2024 |
13.80
|
196,900 | 13.50 | 13.90 | 13.30 | 0 | 0 | 0 | |
12/07/2024 |
13.50
|
32,700 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 | |
11/07/2024 |
13.50
|
43,300 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 | |
10/07/2024 |
13.60
|
48,900 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 | |
09/07/2024 |
13.60
|
288,400 | 13.20 | 13.90 | 13.10 | 0 | 0 | 0 | |
08/07/2024 |
13.20
|
92,200 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 | |
05/07/2024 |
13.20
|
29,100 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
04/07/2024 |
13.20
|
79,900 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 | |
03/07/2024 |
13.50
|
31,100 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 | |
02/07/2024 |
13.30
|
27,500 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 | |
01/07/2024 |
13
|
17,500 | 12.90 | 13 | 12.90 | 0 | 0 | 0 | |
28/06/2024 |
12.90
|
57,500 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 | |
27/06/2024 |
12.90
|
28,400 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
26/06/2024 |
13
|
50,600 | 13 | 13.10 | 12.90 | 0 | 0 | 0 | |
25/06/2024 |
12.90
|
53,100 | 13 | 13.10 | 12.90 | 0 | 0 | 0 | |
24/06/2024 |
13
|
142,300 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 | |
21/06/2024 |
13.40
|
39,100 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 | |
20/06/2024 |
13.50
|
51,200 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 | |
19/06/2024 |
13.40
|
26,000 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 | |
18/06/2024 |
13.40
|
26,600 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 | |
17/06/2024 |
13.20
|
41,100 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 | |
14/06/2024 |
13.30
|
95,000 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 | |
13/06/2024 |
13.60
|
49,800 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 | |
12/06/2024 |
13.60
|
41,300 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 | |
11/06/2024 |
13.50
|
99,400 | 13.50 | 13.90 | 13.20 | 0 | 0 | 0 | |
10/06/2024 |
13.60
|
54,000 | 13.50 | 13.80 | 13.40 | 0 | 0 | 0 | |
07/06/2024 |
13.50
|
77,200 | 13.30 | 13.70 | 13.20 | 0 | 0 | 0 | |
06/06/2024 |
13.40
|
72,600 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 | |
05/06/2024 |
13.70
|
46,600 | 14 | 14 | 13.50 | 0 | 0 | 0 | |
04/06/2024 |
13.80
|
59,100 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
03/06/2024 |
13.90
|
70,600 | 13.90 | 14 | 13.70 | 0 | 0 | 0 | |
31/05/2024 |
14
|
34,600 | 14 | 14.30 | 13.90 | 0 | 0 | 0 | |
30/05/2024 |
14
|
123,400 | 14 | 14.20 | 13.70 | 0 | 0 | 0 | |
29/05/2024 |
14.30
|
173,400 | 14.10 | 14.70 | 13.90 | 0 | 0 | 0 | |
28/05/2024 |
13.90
|
291,300 | 14 | 14.90 | 13.90 | 0 | 0 | 0 | |
27/05/2024 |
14
|
272,900 | 13.80 | 14.30 | 13.70 | 0 | 0 | 0 | |
24/05/2024 |
13.60
|
89,200 | 13.40 | 14 | 13.40 | 0 | 0 | 0 | |
23/05/2024 |
13.40
|
13,700 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 | |
22/05/2024 |
13.50
|
18,000 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 | |
21/05/2024 |
13.90
|
223,800 | 13.40 | 13.90 | 13.20 | 0 | 0 | 0 | |
20/05/2024 |
13.30
|
131,700 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 | |
17/05/2024 |
13.20
|
30,400 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
16/05/2024 |
13.20
|
72,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
15/05/2024 |
12.90
|
38,800 | 13 | 13.20 | 12.90 | 0 | 0 | 0 | |
14/05/2024 |
13.20
|
32,400 | 13.20 | 13.40 | 13 | 0 | 0 | 0 | |
13/05/2024 |
13.20
|
33,300 | 12.30 | 13.30 | 12.30 | 0 | 0 | 0 | |
10/05/2024 |
13.40
|
10,400 | 13.10 | 13.40 | 13 | 0 | 0 | 0 | |
09/05/2024 |
13
|
30,600 | 13.10 | 13.10 | 13 | 0 | 0 | 0 | |
08/05/2024 |
13.10
|
22,500 | 13 | 13.20 | 13 | 0 | 0 | 0 | |
07/05/2024 |
13.10
|
18,800 | 13.50 | 13.50 | 13 | 0 | 0 | 0 | |
06/05/2024 |
13
|
89,600 | 12.90 | 13.50 | 12.80 | 0 | 0 | 0 | |
03/05/2024 |
12.80
|
49,900 | 13 | 13.10 | 12.80 | 0 | 0 | 0 | |
02/05/2024 |
13
|
37,800 | 13.90 | 13.90 | 13 | 0 | 0 | 0 | |
26/04/2024 |
13.20
|
5,800 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
25/04/2024 |
13
|
79,600 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 | |
24/04/2024 |
13
|
19,800 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
23/04/2024 |
12.90
|
5,400 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 | |
22/04/2024 |
13
|
4,100 | 13.50 | 13.80 | 12.30 | 0 | 0 | 0 | |
19/04/2024 |
13
|
32,900 | 13 | 13.50 | 12.90 | 0 | 0 | 0 | |
17/04/2024 |
13.50
|
30,100 | 13 | 13.50 | 13 | 0 | 0 | 0 | |
16/04/2024 |
13
|
56,400 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
15/04/2024 |
13.20
|
38,500 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 | |
12/04/2024 |
13.70
|
1,200 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
11/04/2024 |
13.60
|
1,600 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 | |
10/04/2024 |
13.50
|
9,300 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 | |
09/04/2024 |
13.60
|
1,800 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
08/04/2024 |
13.60
|
25,700 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 | |
05/04/2024 |
13.50
|
27,100 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 | |
04/04/2024 |
13.70
|
7,100 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 | |
03/04/2024 |
13.90
|
25,900 | 13.90 | 14 | 13.60 | 0 | 0 | 0 | |
02/04/2024 |
13.90
|
7,400 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 | |
01/04/2024 |
13.80
|
15,800 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 | |
29/03/2024 |
13.90
|
45,200 | 13.90 | 14 | 13.70 | 0 | 0 | 0 | |
28/03/2024 |
13.90
|
18,600 | 13.90 | 14 | 13.80 | 0 | 0 | 0 | |
27/03/2024 |
14
|
11,200 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
26/03/2024 |
14
|
28,200 | 13.70 | 14 | 13.60 | 0 | 0 | 0 | |
25/03/2024 |
13.90
|
39,700 | 13.70 | 14 | 13.80 | 0 | 0 | 0 | |
22/03/2024 |
13.70
|
34,100 | 14 | 14 | 13.70 | 0 | 0 | 0 | |
21/03/2024 |
14
|
10,700 | 14 | 14 | 13.80 | 0 | 0 | 0 | |
20/03/2024 |
14
|
21,300 | 13.90 | 14 | 13.70 | 0 | 0 | 0 | |
19/03/2024 |
13.90
|
23,500 | 14 | 14 | 13.70 | 0 | 0 | 0 | |
18/03/2024 |
14
|
43,000 | 14.20 | 14.20 | 13.60 | 0 | 0 | 0 | |
15/03/2024 |
14.20
|
35,000 | 14.30 | 14.30 | 14 | 0 | 0 | 0 | |
14/03/2024 |
14.30
|
20,400 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 | |
13/03/2024 |
14.20
|
60,600 | 14.40 | 14.50 | 13.70 | 0 | 0 | 0 | |
12/03/2024 |
14.40
|
29,900 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 | |
11/03/2024 |
14.20
|
352,000 | 14.50 | 15.80 | 14.10 | 0 | 0 | 0 | |
08/03/2024 |
14.50
|
62,700 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 | |
07/03/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/03/2024 |
14.50
|
117,200 | 14.70 | 14.80 | 14 | 0 | 0 | 0 | |
06/03/2024 |
14.70
|
278,200 | 13.85 | 15.17 | 13.37 | 0 | 0 | 0 | |
05/03/2024 |
13.85
|
322,800 | 13.56 | 14.04 | 13.66 | 0 | 0 | 0 |