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) |
0.15 | 1.39% | 34,300 | 0 | 0 |
10.20
10.95
10.95
|
2 tháng
(2024-07-22) |
0.30 | 2.82% | 94,900 | -100 | -0.0 |
10.20
11
10.95
|
3 tháng
(2024-06-20) |
-0.20 | -1.79% | 253,300 | -100 | -0.0 |
10.20
11.20
10.95
|
6 tháng
(2024-03-22) |
-1.93 | -14.96% | 1,732,500 | -2,200 | -0.0 |
10.01
12.88
10.95
|
12 tháng
(2023-09-25) |
-4.17 | -27.57% | 2,171,000 | -17,000 | -0.2 |
10.01
16.21
10.95
|
24 tháng
(2022-09-29) |
-3.95 | -26.51% | 3,275,000 | -46,912 | -2.1 |
9.76
17.70
10.95
|
36 tháng
(2021-10-04) |
-4.12 | -27.34% | 7,686,000 | -54,312 | -2.2 |
9.76
20.22
10.95
|
60 tháng
(2019-10-15) |
1.36 | 14.12% | 11,151,760 | -50,282 | -2.1 |
7.54
20.22
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
10.90
|
200 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 | |
18/09/2024 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
17/09/2024 |
10.95
|
900 | 10.20 | 11.10 | 10.20 | 0 | 0 | 0 | |
16/09/2024 |
10.40
|
500 | 10.40 | 10.45 | 10.40 | 0 | 0 | 0 | |
13/09/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
12/09/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
11/09/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/09/2024 |
10.50
|
3,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/09/2024 |
10.50
|
1,200 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 | |
06/09/2024 |
10.85
|
400 | 10.35 | 10.85 | 10.35 | 0 | 0 | 0 | |
05/09/2024 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
04/09/2024 |
10.60
|
1,900 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 | |
30/08/2024 |
10.50
|
400 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 | |
29/08/2024 |
10.55
|
300 | 10.60 | 10.60 | 10.55 | 0 | 0 | 0 | |
28/08/2024 |
10.45
|
600 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 | |
27/08/2024 |
10.70
|
1,000 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 | |
26/08/2024 |
10.55
|
1,500 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 | |
23/08/2024 |
10.80
|
2,000 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 | |
22/08/2024 |
10.50
|
200 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 | |
21/08/2024 |
10.70
|
2,600 | 10.55 | 10.80 | 10.50 | 0 | 0 | 0 | |
20/08/2024 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
19/08/2024 |
10.80
|
17,200 | 10.40 | 10.95 | 10.40 | 0 | 0 | 0 | |
16/08/2024 |
10.60
|
3,500 | 10.20 | 10.95 | 10.20 | 0 | 0 | 0 | |
15/08/2024 |
10.55
|
3,500 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
14/08/2024 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
13/08/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
12/08/2024 |
10.30
|
1,000 | 10.45 | 10.45 | 10.30 | 0 | 0 | 0 | |
09/08/2024 |
10.50
|
800 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
08/08/2024 |
10.60
|
400 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
07/08/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
06/08/2024 |
10.70
|
6,200 | 10.50 | 10.70 | 9.82 | 0 | 100 | -0.0 | |
05/08/2024 |
10.30
|
12,000 | 10.60 | 10.90 | 10.20 | 0 | 0 | 0 | |
02/08/2024 |
10.90
|
1,300 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 | |
01/08/2024 |
10.60
|
3,400 | 10.40 | 10.80 | 9.61 | 0 | 0 | 0 | |
31/07/2024 |
10.30
|
8,900 | 10.35 | 10.70 | 10.30 | 0 | 0 | 0 | |
30/07/2024 |
10.40
|
3,300 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
29/07/2024 |
10.50
|
5,000 | 10.60 | 10.70 | 10.45 | 0 | 0 | 0 | |
26/07/2024 |
10.85
|
1,600 | 10.85 | 10.85 | 10.80 | 0 | 0 | 0 | |
25/07/2024 |
10.45
|
400 | 10.65 | 10.65 | 10.45 | 0 | 0 | 0 | |
24/07/2024 |
10.65
|
7,600 | 10.40 | 10.85 | 10.35 | 0 | 0 | 0 | |
23/07/2024 |
10.40
|
300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
22/07/2024 |
10.65
|
1,100 | 10.60 | 10.65 | 10.20 | 0 | 0 | 0 | |
19/07/2024 |
10.50
|
300 | 10.45 | 10.50 | 10.45 | 0 | 0 | 0 | |
18/07/2024 |
10.75
|
500 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
17/07/2024 |
10.75
|
1,600 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
16/07/2024 |
10.90
|
2,200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
15/07/2024 |
10.90
|
400 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
12/07/2024 |
11
|
15,900 | 11 | 11.05 | 11 | 0 | 0 | 0 | |
11/07/2024 |
11.15
|
6,200 | 11.15 | 11.15 | 11 | 0 | 0 | 0 | |
10/07/2024 |
11.15
|
8,500 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 | |
09/07/2024 |
11.20
|
10,200 | 11 | 11.40 | 10.35 | 0 | 0 | 0 | |
08/07/2024 |
11.10
|
1,000 | 11.10 | 11.60 | 11.10 | 0 | 0 | 0 | |
05/07/2024 |
11
|
7,200 | 11.40 | 11.40 | 10.95 | 0 | 0 | 0 | |
04/07/2024 |
10.95
|
600 | 10.90 | 10.95 | 10.80 | 0 | 0 | 0 | |
03/07/2024 |
10.70
|
400 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
02/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
01/07/2024 |
10.80
|
10,200 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 | |
28/06/2024 |
10.60
|
15,000 | 10.95 | 11 | 10.60 | 0 | 0 | 0 | |
27/06/2024 |
10.90
|
3,800 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 | |
26/06/2024 |
10.90
|
15,500 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 | |
25/06/2024 |
10.80
|
4,200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
24/06/2024 |
10.80
|
44,400 | 10.95 | 10.95 | 10.75 | 0 | 0 | 0 | |
21/06/2024 |
11
|
7,600 | 11.15 | 11.15 | 10.85 | 0 | 0 | 0 | |
20/06/2024 |
11.15
|
2,700 | 11.15 | 11.15 | 10.90 | 0 | 0 | 0 | |
19/06/2024 |
11.15
|
3,300 | 11.05 | 11.15 | 11 | 0 | 0 | 0 | |
18/06/2024 |
11.20
|
2,200 | 11.25 | 11.25 | 11.20 | 0 | 0 | 0 | |
17/06/2024: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
17/06/2024 |
11.25
|
7,000 | 11.85 | 11.85 | 11.25 | 0 | 0 | 0 | |
14/06/2024 |
11.35
|
13,900 | 11.83 | 11.83 | 11.35 | 0 | 0 | 0 | |
13/06/2024 |
11.49
|
145,700 | 11.40 | 11.78 | 11.35 | 0 | 0 | 0 | |
12/06/2024 |
11.30
|
3,500 | 11.40 | 11.40 | 11.16 | 0 | 0 | 0 | |
11/06/2024 |
11.40
|
11,300 | 11.40 | 11.49 | 11.35 | 0 | 0 | 0 | |
10/06/2024 |
11.35
|
3,400 | 11.35 | 11.45 | 11.35 | 0 | 0 | 0 | |
07/06/2024 |
11.35
|
7,800 | 11.06 | 11.35 | 11.06 | 0 | 0 | 0 | |
06/06/2024 |
11.06
|
2,800 | 11.21 | 11.45 | 11.06 | 0 | 0 | 0 | |
05/06/2024 |
11.06
|
10,100 | 10.97 | 11.06 | 10.92 | 0 | 0 | 0 | |
04/06/2024 |
10.97
|
9,400 | 11.21 | 11.21 | 10.97 | 0 | 0 | 0 | |
03/06/2024 |
10.97
|
27,200 | 11.16 | 11.25 | 10.87 | 0 | 0 | 0 | |
31/05/2024 |
10.87
|
25,100 | 11.21 | 11.21 | 10.87 | 0 | 0 | 0 | |
30/05/2024 |
10.83
|
16,100 | 11.35 | 11.35 | 10.83 | 0 | 0 | 0 | |
29/05/2024 |
11.06
|
12,500 | 11.06 | 11.06 | 10.78 | 0 | 0 | 0 | |
28/05/2024 |
11.40
|
42,800 | 11.16 | 11.40 | 10.78 | 0 | 0 | 0 | |
27/05/2024 |
11.16
|
6,700 | 11.73 | 11.73 | 10.92 | 0 | 0 | 0 | |
24/05/2024 |
11.73
|
23,100 | 10.83 | 11.73 | 10.59 | 0 | 0 | 0 | |
23/05/2024 |
10.97
|
19,500 | 10.87 | 10.97 | 10.78 | 0 | 0 | 0 | |
22/05/2024 |
10.97
|
15,900 | 10.87 | 10.97 | 10.63 | 0 | 0 | 0 | |
21/05/2024 |
10.87
|
16,900 | 10.59 | 10.87 | 10.54 | 0 | 0 | 0 | |
20/05/2024 |
10.87
|
30,800 | 10.68 | 10.87 | 10.54 | 0 | 0 | 0 | |
17/05/2024 |
10.30
|
10,000 | 10.49 | 10.59 | 10.06 | 0 | 0 | 0 | |
16/05/2024 |
10.01
|
32,800 | 10.68 | 10.78 | 10.01 | 0 | 0 | 0 | |
15/05/2024 |
10.68
|
3,900 | 10.59 | 10.87 | 10.59 | 0 | 0 | 0 | |
14/05/2024 |
10.59
|
71,400 | 10.73 | 10.97 | 10.59 | 0 | 0 | 0 | |
13/05/2024 |
11.35
|
3,800 | 11.45 | 11.45 | 10.68 | 0 | 0 | 0 | |
10/05/2024 |
11.30
|
190,200 | 11.30 | 11.30 | 10.68 | 0 | 0 | 0 | |
09/05/2024 |
11.45
|
141,400 | 11.02 | 11.45 | 10.59 | 0 | 0 | 0 | |
08/05/2024 |
11.35
|
2,400 | 10.78 | 11.35 | 10.78 | 0 | 0 | 0 | |
07/05/2024 |
11.02
|
11,900 | 10.40 | 11.02 | 10.40 | 0 | 0 | 0 | |
06/05/2024 |
10.40
|
2,600 | 10.49 | 10.49 | 10.40 | 0 | 0 | 0 | |
03/05/2024 |
10.40
|
11,400 | 10.92 | 10.92 | 10.40 | 0 | 0 | 0 | |
02/05/2024 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
26/04/2024 |
11.16
|
400 | 10.97 | 11.16 | 10.97 | 0 | 0 | 0 |