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) |
0.70 | 5.79% | 7,600 | 0 | 0 |
12.10
14
12.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.03% | 22,000 | 0 | 0 |
11.30
14
12.80
|
3 tháng
(2024-06-20) |
-0.80 | -5.88% | 27,400 | 0 | 0 |
11.30
14
12.80
|
6 tháng
(2024-03-22) |
-1.70 | -11.72% | 53,801 | 0 | 0 |
11.30
16
12.80
|
12 tháng
(2023-09-25) |
1.97 | 18.14% | 486,385 | 0 | 0 |
10.50
16
12.80
|
24 tháng
(2022-09-29) |
1.39 | 12.23% | 1,022,921 | 0 | 0 |
9.12
16
12.80
|
36 tháng
(2021-10-04) |
3.28 | 34.41% | 1,249,304 | 0 | 0 |
9.09
16
12.80
|
60 tháng
(2019-10-15) |
4.14 | 47.82% | 1,366,029 | 0 | 0 |
7.35
19.61
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
10.80
|
5,001 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
24/11/2023 |
11
|
1 | 11 | 11 | 11 | 0 | 0 | 0 | |
23/11/2023 |
11
|
2,500 | 11 | 11 | 11 | 0 | 0 | 0 | |
22/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
21/11/2023 |
11.20
|
600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
20/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
17/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
16/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
15/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
14/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
13/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
10/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
09/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
08/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
07/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
06/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
03/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
02/11/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
01/11/2023 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
31/10/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
30/10/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
27/10/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
26/10/2023 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
25/10/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/10/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
23/10/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
20/10/2023 |
10.50
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
19/10/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
18/10/2023 |
10.50
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
17/10/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
16/10/2023 |
10.50
|
20 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
13/10/2023 |
10.50
|
400 | 11 | 11 | 10.50 | 0 | 0 | 0 | |
12/10/2023 |
12
|
5,000 | 12 | 12 | 12 | 0 | 0 | 0 | |
11/10/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
10/10/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
09/10/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
06/10/2023 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
05/10/2023 |
12.20
|
31,900 | 11.50 | 12.20 | 11.50 | 0 | 0 | 0 | |
04/10/2023 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
03/10/2023 |
11.20
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
02/10/2023 |
11.20
|
200 | 10.10 | 11.20 | 10.10 | 0 | 0 | 0 | |
29/09/2023 |
12
|
10,700 | 11.40 | 12 | 11.40 | 0 | 0 | 0 | |
28/09/2023: Cổ tức tiền mặt tỉ lệ: 5.9% | |||||||||
28/09/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
27/09/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
26/09/2023 |
11.21
|
6,400 | 11.12 | 11.41 | 11.12 | 0 | 0 | 0 | |
25/09/2023 |
10.83
|
200 | 11.31 | 11.31 | 10.83 | 0 | 0 | 0 | |
22/09/2023 |
11.41
|
6,200 | 11.21 | 11.41 | 11.21 | 0 | 0 | 0 | |
21/09/2023 |
11.12
|
14,000 | 11.12 | 11.12 | 11.02 | 0 | 0 | 0 | |
20/09/2023 |
11.12
|
5,000 | 10.93 | 11.12 | 10.93 | 0 | 0 | 0 | |
19/09/2023 |
10.45
|
1,700 | 10.55 | 10.55 | 10.45 | 0 | 0 | 0 | |
18/09/2023 |
10.64
|
600 | 10.74 | 10.74 | 10.64 | 0 | 0 | 0 | |
15/09/2023 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
14/09/2023 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
13/09/2023 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
12/09/2023 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
11/09/2023 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
08/09/2023 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
07/09/2023 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
06/09/2023 |
10.93
|
200 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
05/09/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
31/08/2023 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
30/08/2023 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
29/08/2023 |
10.36
|
1,700 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
28/08/2023 |
10.45
|
4,800 | 10.36 | 10.45 | 10.36 | 0 | 0 | 0 | |
25/08/2023 |
10.26
|
1,000 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
24/08/2023 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/08/2023 |
10.17
|
1,000 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
22/08/2023 |
10.45
|
1,000 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
21/08/2023 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
18/08/2023 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
17/08/2023 |
10.64
|
500 | 10.64 | 10.64 | 10.55 | 0 | 0 | 0 | |
16/08/2023 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
15/08/2023 |
10.74
|
1,100 | 10.45 | 10.93 | 10.45 | 0 | 0 | 0 | |
14/08/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
11/08/2023 |
10.26
|
900 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
10/08/2023 |
10.74
|
2,900 | 10.93 | 10.93 | 10.45 | 0 | 0 | 0 | |
09/08/2023 |
11.02
|
5,701 | 11.21 | 11.21 | 11.02 | 0 | 0 | 0 | |
08/08/2023 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
07/08/2023 |
11.41
|
3,500 | 10.93 | 11.41 | 10.93 | 0 | 0 | 0 | |
04/08/2023 |
10.93
|
2,300 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
03/08/2023 |
10.93
|
22,600 | 11.21 | 11.21 | 9.98 | 0 | 0 | 0 | |
02/08/2023 |
11.21
|
1,000 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
01/08/2023 |
11.21
|
1,100 | 11.31 | 11.31 | 11.02 | 0 | 0 | 0 | |
31/07/2023 |
11.31
|
1,000 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
28/07/2023 |
10.93
|
3,005 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
27/07/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
26/07/2023 |
10.93
|
4,200 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
25/07/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/07/2023 |
10.93
|
5,500 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
21/07/2023 |
10.93
|
1,500 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
20/07/2023 |
10.93
|
11,000 | 11.41 | 11.41 | 10.93 | 0 | 0 | 0 | |
19/07/2023 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
18/07/2023 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
17/07/2023 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
14/07/2023 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
13/07/2023 |
11.41
|
4,000 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
12/07/2023 |
10.07
|
5,202 | 10.93 | 10.93 | 10.07 | 0 | 0 | 0 | |
11/07/2023 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
10/07/2023 |
11.41
|
1 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
07/07/2023 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |