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) |
-0.56 | -4.94% | 19,100 | -600 | -0.0 |
10.50
11.36
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,000 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-20) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-22) |
1.92 | 21.63% | 540,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,300 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-29) |
4.52 | 71.91% | 3,364,900 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-04) |
4.49 | 71.08% | 13,354,200 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-15) |
6.21 | 135.09% | 24,253,070 | -83,031 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
18/09/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
17/09/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
16/09/2024 |
10.80
|
6,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
13/09/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
12/09/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
11/09/2024 |
10.80
|
5,700 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
10/09/2024 |
10.80
|
1,300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
09/09/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
06/09/2024 |
10.80
|
300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
05/09/2024 |
11
|
400 | 10.80 | 11 | 10.80 | 0 | 0 | 0 | |
04/09/2024 |
10.80
|
2,700 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/08/2024 |
10.80
|
400 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/08/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
28/08/2024 |
10.55
|
600 | 10.55 | 10.55 | 10.55 | 0 | 600 | -0.0 | |
27/08/2024 |
10.55
|
300 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
26/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
23/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
22/08/2024 |
10.50
|
400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
21/08/2024 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
20/08/2024 |
10.69
|
500 | 11.36 | 11.36 | 10.69 | 0 | 0 | 0 | |
19/08/2024 |
11.36
|
200 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
16/08/2024 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
15/08/2024 |
10.69
|
2,100 | 10.50 | 10.69 | 10.50 | 1,700 | 0 | 0.0 | |
14/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
13/08/2024 |
10.50
|
5,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
12/08/2024 |
10.50
|
2,800 | 10.31 | 10.50 | 10.31 | 0 | 0 | 0 | |
09/08/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
08/08/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
07/08/2024 |
10.50
|
400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
06/08/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
05/08/2024 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
02/08/2024 |
10.50
|
1,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
01/08/2024 |
10.50
|
7,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
31/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
30/07/2024 |
10.50
|
3,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
29/07/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
26/07/2024 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
25/07/2024 |
10.31
|
200 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
24/07/2024 |
10.31
|
30,500 | 10.69 | 10.79 | 10.31 | 0 | 0 | 0 | |
23/07/2024 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
22/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
19/07/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
18/07/2024 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
17/07/2024 |
10.69
|
1,300 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
16/07/2024 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
15/07/2024 |
10.50
|
2,000 | 10.79 | 10.79 | 10.50 | 0 | 0 | 0 | |
12/07/2024 |
10.69
|
900 | 10.79 | 10.79 | 10.50 | 0 | 0 | 0 | |
11/07/2024 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/07/2024 |
10.50
|
2,100 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 | |
08/07/2024 |
10.84
|
1,100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
05/07/2024 |
10.50
|
1,200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
04/07/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
03/07/2024 |
10.60
|
1,100 | 10.60 | 10.65 | 10.60 | 0 | 100 | -0.0 | |
02/07/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
01/07/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
28/06/2024 |
10.55
|
500 | 10.69 | 10.69 | 10.55 | 0 | 0 | 0 | |
27/06/2024 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
26/06/2024 |
10.50
|
1,700 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
25/06/2024 |
10.50
|
7,000 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
24/06/2024 |
10.60
|
21,200 | 10.88 | 10.88 | 10.50 | 0 | 0 | 0 | |
21/06/2024 |
10.88
|
1,600 | 10.88 | 10.88 | 10.31 | 0 | 0 | 0 | |
20/06/2024 |
10.88
|
200 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
19/06/2024 |
10.98
|
300 | 10.60 | 10.98 | 10.50 | 0 | 0 | 0 | |
18/06/2024 |
10.50
|
400 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
17/06/2024 |
10.69
|
700 | 10.98 | 10.98 | 10.50 | 0 | 0 | 0 | |
14/06/2024 |
10.98
|
1,600 | 10.69 | 10.98 | 10.69 | 0 | 0 | 0 | |
13/06/2024 |
10.69
|
700 | 10.02 | 10.69 | 10.02 | 0 | 0 | 0 | |
12/06/2024 |
10.36
|
11,300 | 10.41 | 10.41 | 10.36 | 0 | 0 | 0 | |
11/06/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
10/06/2024 |
10.65
|
400 | 10.12 | 10.69 | 10.12 | 0 | 0 | 0 | |
07/06/2024 |
10.02
|
16,200 | 10.50 | 11.17 | 10.02 | 0 | 0 | 0 | |
06/06/2024 |
10.50
|
27,600 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 | |
05/06/2024 |
10.31
|
4,600 | 9.79 | 10.31 | 9.79 | 0 | 0 | 0 | |
04/06/2024 |
10.22
|
8,800 | 10.69 | 10.69 | 10.22 | 0 | 0 | 0 | |
03/06/2024 |
10.22
|
41,100 | 9.93 | 10.22 | 9.93 | 0 | 0 | 0 | |
31/05/2024 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
30/05/2024 |
9.83
|
4,100 | 9.64 | 9.83 | 9.64 | 0 | 0 | 0 | |
29/05/2024 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
28/05/2024 |
9.64
|
6,400 | 9.55 | 9.64 | 9.55 | 0 | 0 | 0 | |
27/05/2024 |
9.55
|
2,700 | 9.69 | 9.69 | 9.55 | 0 | 0 | 0 | |
24/05/2024 |
9.64
|
9,700 | 10.02 | 10.02 | 9.64 | 0 | 0 | 0 | |
23/05/2024 |
10.02
|
1,000 | 9.98 | 10.02 | 9.98 | 0 | 0 | 0 | |
22/05/2024 |
9.83
|
8,200 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
21/05/2024 |
9.74
|
17,400 | 9.74 | 9.83 | 9.74 | 0 | 0 | 0 | |
20/05/2024 |
9.74
|
200 | 9.74 | 9.74 | 9.74 | 0 | 200 | -0.0 | |
17/05/2024 |
10.41
|
200 | 9.64 | 10.41 | 9.64 | 0 | 0 | 0 | |
16/05/2024 |
9.93
|
2,600 | 9.83 | 9.93 | 9.83 | 0 | 0 | 0 | |
15/05/2024 |
9.74
|
1,200 | 9.55 | 9.74 | 9.55 | 0 | 0 | 0 | |
14/05/2024 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
13/05/2024 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
10/05/2024 |
9.74
|
30,700 | 9.79 | 9.93 | 9.64 | 0 | 0 | 0 | |
09/05/2024 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
08/05/2024 |
9.93
|
4,200 | 9.93 | 10.12 | 9.93 | 0 | 0 | 0 | |
07/05/2024 |
9.93
|
2,500 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
06/05/2024 |
9.74
|
1,000 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
03/05/2024 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
02/05/2024 |
9.74
|
16,400 | 9.36 | 9.74 | 9.36 | 5,000 | 200 | 0.0 | |
26/04/2024 |
9.36
|
6,300 | 9.21 | 9.36 | 9.21 | 0 | 0 | 0 |