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) |
-0.37 | -3.21% | 752,200 | 600 | 0.0 |
11
12.51
11.20
|
2 tháng
(2024-07-22) |
-0.46 | -3.95% | 893,000 | 700 | 0.0 |
11
12.51
11.20
|
3 tháng
(2024-06-20) |
-0.33 | -2.84% | 1,144,700 | 651 | 0.0 |
11
12.51
11.20
|
6 tháng
(2024-03-22) |
1.14 | 11.35% | 2,206,300 | -151,723 | -1.9 |
9.75
12.51
11.20
|
12 tháng
(2023-09-25) |
1.41 | 14.39% | 2,648,900 | -149,423 | -1.9 |
8.46
12.51
11.20
|
24 tháng
(2022-09-29) |
1.52 | 15.76% | 4,364,900 | -141,270 | -1.0 |
8.01
12.51
11.20
|
36 tháng
(2021-10-04) |
2.27 | 25.41% | 26,614,100 | -43,510 | 3.4 |
8.01
13.81
11.20
|
60 tháng
(2019-10-15) |
7.59 | 209.97% | 29,992,950 | -44,260 | 3.4 |
3.20
13.81
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
11
|
20,100 | 11.20 | 11.20 | 11 | 0 | 1 | -0.0 | |
18/09/2024 |
11.20
|
12,600 | 11.25 | 11.25 | 11 | 0 | 0 | 0 | |
17/09/2024 |
11.20
|
3,300 | 11 | 11.20 | 10.90 | 0 | 0 | 0 | |
16/09/2024 |
11
|
30,500 | 11 | 11.10 | 10.80 | 0 | 0 | 0 | |
13/09/2024 |
11.20
|
22,400 | 11.25 | 11.40 | 11.20 | 0 | 0 | 0 | |
12/09/2024 |
11.40
|
3,200 | 11.45 | 11.45 | 11.35 | 0 | 0 | 0 | |
11/09/2024 |
11.50
|
14,800 | 11.40 | 11.50 | 11.20 | 500 | 0 | 0.0 | |
10/09/2024 |
11.40
|
32,200 | 11.70 | 11.70 | 11.35 | 0 | 0 | 0 | |
09/09/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/09/2024 |
11.65
|
25,900 | 11.40 | 12.05 | 11.40 | 0 | 0 | 0 | |
06/09/2024 |
12.15
|
86,000 | 12.02 | 12.19 | 11.97 | 0 | 0 | 0 | |
05/09/2024 |
12.11
|
91,600 | 12.19 | 12.19 | 11.97 | 0 | 0 | 0 | |
04/09/2024 |
12.19
|
61,200 | 12.28 | 12.28 | 12.19 | 0 | 0 | 0 | |
30/08/2024 |
12.28
|
58,800 | 12.33 | 12.33 | 12.24 | 0 | 0 | 0 | |
29/08/2024 |
12.33
|
27,400 | 12.37 | 12.37 | 12.19 | 0 | 0 | 0 | |
28/08/2024 |
12.33
|
22,100 | 12.33 | 12.37 | 12.28 | 0 | 0 | 0 | |
27/08/2024 |
12.28
|
43,200 | 12.28 | 12.37 | 12.24 | 0 | 0 | 0 | |
26/08/2024 |
12.28
|
41,800 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 | |
23/08/2024 |
12.46
|
66,400 | 12.60 | 12.64 | 12.42 | 100 | 0 | 0.0 | |
22/08/2024 |
12.51
|
78,500 | 11.93 | 12.51 | 11.93 | 0 | 0 | 0 | |
21/08/2024 |
11.84
|
27,400 | 11.57 | 11.84 | 11.57 | 0 | 0 | 0 | |
20/08/2024 |
11.57
|
2,800 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
19/08/2024 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
16/08/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
15/08/2024 |
11.57
|
700 | 11.53 | 11.57 | 11.53 | 0 | 0 | 0 | |
14/08/2024 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
13/08/2024 |
11.48
|
300 | 11.53 | 11.53 | 11.48 | 0 | 0 | 0 | |
12/08/2024 |
11.53
|
2,000 | 11.53 | 11.53 | 11.39 | 0 | 0 | 0 | |
09/08/2024 |
11.39
|
15,200 | 11.53 | 11.53 | 11.39 | 0 | 0 | 0 | |
08/08/2024 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
07/08/2024 |
11.53
|
2,400 | 11.53 | 11.53 | 11.48 | 0 | 0 | 0 | |
06/08/2024 |
11.53
|
3,200 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
05/08/2024 |
11.57
|
3,800 | 11.57 | 11.57 | 11.39 | 100 | 0 | 0.0 | |
02/08/2024 |
11.57
|
42,900 | 11.57 | 11.57 | 11.39 | 0 | 0 | 0 | |
01/08/2024 |
11.62
|
4,500 | 11.57 | 11.62 | 11.57 | 0 | 0 | 0 | |
31/07/2024 |
11.57
|
2,700 | 11.57 | 11.66 | 11.57 | 0 | 0 | 0 | |
30/07/2024 |
11.57
|
400 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
29/07/2024 |
11.62
|
15,700 | 11.57 | 11.62 | 11.57 | 0 | 0 | 0 | |
26/07/2024 |
11.57
|
3,300 | 11.48 | 11.57 | 11.39 | 0 | 0 | 0 | |
25/07/2024 |
11.62
|
2,000 | 11.53 | 11.62 | 11.48 | 0 | 0 | 0 | |
24/07/2024 |
11.62
|
5,900 | 11.39 | 11.62 | 11.39 | 0 | 0 | 0 | |
23/07/2024 |
11.62
|
2,900 | 11.66 | 11.66 | 11.57 | 0 | 0 | 0 | |
22/07/2024 |
11.66
|
32,800 | 11.57 | 11.66 | 11.57 | 0 | 0 | 0 | |
19/07/2024 |
11.57
|
118,700 | 11.48 | 11.66 | 11.48 | 0 | 0 | 0 | |
18/07/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
17/07/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
16/07/2024 |
11.57
|
1,300 | 11.39 | 11.57 | 11.39 | 0 | 0 | 0 | |
15/07/2024 |
11.62
|
200 | 11.44 | 11.62 | 11.44 | 0 | 0 | 0 | |
12/07/2024 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
11/07/2024 |
11.62
|
1,100 | 11.48 | 11.62 | 11.48 | 0 | 0 | 0 | |
10/07/2024 |
11.84
|
500 | 11.53 | 12.11 | 11.53 | 0 | 0 | 0 | |
09/07/2024 |
11.35
|
45,100 | 11.39 | 11.44 | 11.35 | 0 | 0 | 0 | |
08/07/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
05/07/2024 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
04/07/2024 |
11.57
|
4,200 | 11.48 | 11.57 | 11.48 | 0 | 0 | 0 | |
03/07/2024 |
11.57
|
300 | 11.53 | 11.57 | 11.53 | 0 | 0 | 0 | |
02/07/2024 |
11.57
|
4,400 | 11.48 | 11.57 | 11.48 | 0 | 0 | 0 | |
01/07/2024 |
11.53
|
1,400 | 11.53 | 11.53 | 11.39 | 0 | 0 | 0 | |
28/06/2024 |
11.57
|
3,000 | 11.66 | 11.66 | 11.53 | 0 | 0 | 0 | |
27/06/2024 |
11.70
|
12,100 | 11.75 | 11.75 | 11.48 | 0 | 0 | 0 | |
26/06/2024 |
11.75
|
7,500 | 11.57 | 11.75 | 11.57 | 0 | 0 | 0 | |
25/06/2024 |
11.53
|
16,900 | 11.57 | 11.57 | 11.53 | 0 | 0 | 0 | |
24/06/2024 |
11.57
|
10,300 | 11.75 | 11.84 | 11.57 | 0 | 0 | 0 | |
21/06/2024 |
11.75
|
8,400 | 11.57 | 11.75 | 11.57 | 0 | 49 | -0.0 | |
20/06/2024 |
11.53
|
16,200 | 11.57 | 11.75 | 11.53 | 0 | 0 | 0 | |
19/06/2024 |
11.66
|
22,300 | 11.66 | 11.70 | 11.57 | 0 | 0 | 0 | |
18/06/2024 |
11.57
|
62,900 | 11.57 | 11.62 | 11.53 | 0 | 0 | 0 | |
17/06/2024 |
11.57
|
6,900 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
14/06/2024 |
11.57
|
20,100 | 11.66 | 11.75 | 11.57 | 0 | 0 | 0 | |
13/06/2024 |
11.57
|
5,800 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
12/06/2024 |
11.57
|
7,200 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
11/06/2024 |
11.57
|
13,100 | 11.75 | 11.75 | 11.57 | 0 | 0 | 0 | |
10/06/2024 |
11.75
|
4,600 | 11.53 | 11.75 | 11.48 | 0 | 574 | -0.0 | |
07/06/2024 |
11.75
|
21,600 | 11.57 | 11.84 | 11.57 | 0 | 0 | 0 | |
06/06/2024 |
11.57
|
3,000 | 11.39 | 11.57 | 11.39 | 0 | 0 | 0 | |
05/06/2024 |
11.57
|
29,300 | 11.30 | 11.62 | 11.30 | 0 | 700 | -0.0 | |
04/06/2024 |
11.30
|
40,500 | 11.22 | 11.57 | 11.22 | 0 | 10,500 | -0.1 | |
03/06/2024 |
11.30
|
4,700 | 11.35 | 11.35 | 11.13 | 0 | 0 | 0 | |
31/05/2024 |
11.35
|
3,800 | 11.26 | 11.35 | 11.13 | 0 | 0 | 0 | |
30/05/2024 |
11.35
|
46,600 | 11.26 | 11.35 | 11.04 | 0 | 46,500 | -0.6 | |
29/05/2024 |
11.39
|
97,000 | 11.66 | 11.66 | 11.13 | 0 | 87,600 | -1.1 | |
28/05/2024 |
11.39
|
1,100 | 11.22 | 11.39 | 11.17 | 0 | 0 | 0 | |
27/05/2024 |
11.39
|
800 | 11.44 | 11.44 | 11.39 | 0 | 0 | 0 | |
24/05/2024 |
11.44
|
14,500 | 11.13 | 11.57 | 11.13 | 0 | 2,000 | -0.0 | |
23/05/2024 |
11.13
|
1,000 | 11.04 | 11.30 | 11.04 | 0 | 0 | 0 | |
22/05/2024 |
11.04
|
34,300 | 11.13 | 11.26 | 10.95 | 0 | 0 | 0 | |
21/05/2024 |
11.13
|
15,800 | 11.13 | 11.13 | 11.08 | 0 | 0 | 0 | |
20/05/2024 |
11.13
|
25,000 | 11.22 | 11.30 | 11.13 | 0 | 0 | 0 | |
17/05/2024 |
11.30
|
13,300 | 11.13 | 11.30 | 11.13 | 0 | 0 | 0 | |
16/05/2024 |
11.30
|
3,900 | 11.48 | 11.48 | 11.30 | 0 | 3,300 | -0.0 | |
15/05/2024 |
11.35
|
20,600 | 11.30 | 11.39 | 11.22 | 0 | 0 | 0 | |
14/05/2024 |
11.35
|
23,000 | 11.08 | 11.39 | 11.08 | 0 | 0 | 0 | |
13/05/2024 |
11.08
|
2,500 | 11.22 | 11.22 | 11.08 | 0 | 0 | 0 | |
10/05/2024 |
11.04
|
12,100 | 10.95 | 11.22 | 10.95 | 0 | 0 | 0 | |
09/05/2024 |
10.86
|
35,300 | 11.22 | 11.22 | 10.86 | 0 | 0 | 0 | |
08/05/2024 |
11.13
|
7,800 | 10.73 | 11.13 | 10.73 | 0 | 0 | 0 | |
07/05/2024 |
11.04
|
28,600 | 11.13 | 11.22 | 11.04 | 0 | 0 | 0 | |
06/05/2024 |
10.68
|
34,500 | 10.50 | 10.95 | 10.50 | 0 | 0 | 0 | |
03/05/2024 |
10.46
|
63,900 | 10.24 | 10.50 | 10.24 | 0 | 0 | 0 | |
02/05/2024 |
10.24
|
69,300 | 10.24 | 10.41 | 10.01 | 0 | 0 | 0 | |
26/04/2024 |
10.15
|
1,100 | 10.15 | 10.15 | 9.97 | 0 | 0 | 0 |