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) |
0.90 | 7.14% | 82,900 | 0 | 0 |
12.50
13.50
13.50
|
2 tháng
(2024-07-22) |
0.90 | 7.14% | 122,700 | 0 | 0 |
12.30
13.50
13.50
|
3 tháng
(2024-06-20) |
-0.30 | -2.17% | 171,000 | 0 | 0 |
12.30
13.80
13.50
|
6 tháng
(2024-03-22) |
1.50 | 12.50% | 306,306 | -2,100 | -0.0 |
11.60
14
13.50
|
12 tháng
(2023-09-25) |
2.26 | 20.06% | 761,069 | -2,100 | -0.0 |
10.90
14
13.50
|
24 tháng
(2022-09-29) |
0.48 | 3.65% | 1,352,969 | -2,100 | -0.0 |
9.93
14
13.50
|
36 tháng
(2021-10-04) |
1.18 | 9.62% | 5,914,991 | -600 | -0.0 |
9.93
14.09
13.50
|
60 tháng
(2019-10-15) |
4.40 | 48.38% | 12,799,706 | -5,600 | 0.2 |
6.51
14.09
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
11.40
|
1,100 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 | |
24/11/2023 |
11.90
|
101 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
23/11/2023 |
11.70
|
1 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
22/11/2023 |
11.80
|
7,200 | 11.40 | 11.80 | 11.30 | 0 | 0 | 0 | |
21/11/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
20/11/2023 |
12
|
101 | 12 | 12 | 12 | 0 | 0 | 0 | |
17/11/2023 |
12
|
400 | 12.10 | 12.10 | 12 | 0 | 0 | 0 | |
16/11/2023 |
12
|
1,200 | 12.90 | 12.90 | 12 | 0 | 0 | 0 | |
15/11/2023 |
12
|
7,101 | 11.30 | 12 | 11.30 | 0 | 0 | 0 | |
14/11/2023 |
11.30
|
12,300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
13/11/2023 |
11.30
|
25,000 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 | |
10/11/2023 |
11.30
|
22,900 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 | |
09/11/2023 |
11.30
|
30,100 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 | |
08/11/2023 |
11.10
|
2,500 | 11.10 | 11.10 | 11 | 0 | 0 | 0 | |
07/11/2023 |
11.10
|
500 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
06/11/2023 |
11
|
17,200 | 11 | 11.10 | 11 | 0 | 0 | 0 | |
03/11/2023 |
11
|
33,558 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 | |
02/11/2023 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
01/11/2023 |
10.90
|
3,300 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 | |
31/10/2023 |
11.10
|
2,358 | 11.10 | 11.10 | 11 | 0 | 0 | 0 | |
30/10/2023 |
11
|
1,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 | |
27/10/2023 |
11
|
1,620 | 11 | 11 | 11 | 0 | 0 | 0 | |
26/10/2023 |
11.10
|
10,000 | 10.50 | 11.10 | 9.50 | 0 | 0 | 0 | |
25/10/2023 |
11
|
14,600 | 11 | 11.90 | 10.90 | 0 | 0 | 0 | |
24/10/2023 |
11
|
14,700 | 11.10 | 11.10 | 11 | 0 | 0 | 0 | |
23/10/2023 |
11.10
|
11,325 | 11.20 | 11.20 | 11 | 0 | 0 | 0 | |
20/10/2023 |
11
|
7,645 | 11.20 | 11.20 | 11 | 0 | 0 | 0 | |
19/10/2023 |
11.20
|
500 | 11 | 11.20 | 11 | 0 | 0 | 0 | |
18/10/2023 |
11.20
|
1,279 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 | |
17/10/2023 |
11.20
|
1,330 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
16/10/2023 |
11.30
|
1,310 | 11.20 | 11.30 | 11 | 0 | 0 | 0 | |
13/10/2023 |
11.40
|
300 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 | |
12/10/2023 |
11.40
|
849 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
11/10/2023 |
11.50
|
304 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 | |
10/10/2023 |
11.30
|
6,800 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 | |
09/10/2023 |
11.30
|
1,129 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 | |
06/10/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
06/10/2023 |
11.40
|
4,405 | 11.70 | 11.80 | 11.10 | 0 | 0 | 0 | |
05/10/2023 |
11.90
|
302 | 11.71 | 11.90 | 11.71 | 0 | 0 | 0 | |
04/10/2023 |
11.71
|
6,100 | 11.43 | 11.71 | 11.43 | 0 | 0 | 0 | |
03/10/2023 |
11.43
|
9,711 | 11.43 | 11.53 | 11.24 | 0 | 0 | 0 | |
02/10/2023 |
11.43
|
3,513 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
29/09/2023 |
11.24
|
16,700 | 11.24 | 11.43 | 11.24 | 0 | 0 | 0 | |
28/09/2023 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
27/09/2023 |
11.53
|
2,201 | 11.24 | 11.53 | 11.24 | 0 | 0 | 0 | |
26/09/2023 |
11.24
|
1 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
25/09/2023 |
11.24
|
2,016 | 11.81 | 11.81 | 11.24 | 0 | 0 | 0 | |
22/09/2023 |
11.81
|
600 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
21/09/2023 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
20/09/2023 |
11.71
|
4,100 | 11.24 | 11.99 | 11.24 | 0 | 0 | 0 | |
19/09/2023 |
11.24
|
211 | 11.06 | 11.24 | 11.06 | 0 | 0 | 0 | |
18/09/2023 |
10.59
|
4,100 | 10.96 | 11.06 | 10.59 | 0 | 0 | 0 | |
15/09/2023 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
14/09/2023 |
11.43
|
2,000 | 11.24 | 11.43 | 11.24 | 0 | 0 | 0 | |
13/09/2023 |
11.24
|
1,106 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
12/09/2023 |
11.15
|
2,001 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
11/09/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
08/09/2023 |
10.96
|
3,500 | 11.06 | 11.15 | 11.06 | 0 | 0 | 0 | |
07/09/2023 |
11.06
|
5,400 | 10.96 | 11.06 | 10.87 | 0 | 0 | 0 | |
06/09/2023 |
11.06
|
3,500 | 10.87 | 11.06 | 10.87 | 0 | 0 | 0 | |
05/09/2023 |
10.96
|
1,200 | 10.87 | 10.96 | 10.87 | 0 | 0 | 0 | |
31/08/2023 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
30/08/2023 |
10.78
|
100 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
29/08/2023 |
10.96
|
104 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
28/08/2023 |
10.96
|
11,463 | 10.96 | 10.96 | 10.78 | 0 | 0 | 0 | |
25/08/2023 |
10.78
|
10,958 | 10.87 | 10.87 | 10.78 | 0 | 0 | 0 | |
24/08/2023 |
10.68
|
600 | 10.59 | 10.68 | 10.59 | 0 | 0 | 0 | |
23/08/2023 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
22/08/2023 |
10.78
|
11,900 | 10.96 | 10.96 | 10.78 | 0 | 0 | 0 | |
21/08/2023 |
10.96
|
9,000 | 10.96 | 10.96 | 10.68 | 0 | 0 | 0 | |
18/08/2023 |
11.06
|
6,800 | 10.96 | 11.06 | 10.87 | 0 | 0 | 0 | |
17/08/2023 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
16/08/2023 |
11.06
|
1,000 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
15/08/2023 |
11.06
|
101 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
14/08/2023 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
11/08/2023 |
10.96
|
146 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
10/08/2023 |
10.78
|
2,100 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
09/08/2023 |
10.78
|
6,000 | 10.78 | 11.06 | 10.78 | 0 | 0 | 0 | |
08/08/2023 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
07/08/2023 |
10.78
|
4,500 | 10.96 | 10.96 | 10.78 | 0 | 0 | 0 | |
04/08/2023 |
10.96
|
1,317 | 10.96 | 11.06 | 10.96 | 0 | 0 | 0 | |
03/08/2023 |
11.06
|
5,700 | 10.96 | 11.06 | 10.96 | 0 | 0 | 0 | |
02/08/2023 |
11.06
|
400 | 11.06 | 11.06 | 10.96 | 0 | 0 | 0 | |
01/08/2023 |
11.06
|
800 | 10.96 | 11.06 | 10.96 | 0 | 0 | 0 | |
31/07/2023 |
10.96
|
11,800 | 10.87 | 10.96 | 10.87 | 0 | 0 | 0 | |
28/07/2023 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
27/07/2023 |
10.78
|
900 | 10.59 | 10.78 | 10.59 | 0 | 0 | 0 | |
26/07/2023 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
25/07/2023 |
10.78
|
7,400 | 10.68 | 10.78 | 10.59 | 0 | 0 | 0 | |
24/07/2023 |
10.87
|
200 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
21/07/2023 |
10.87
|
400 | 10.59 | 10.87 | 10.59 | 0 | 0 | 0 | |
20/07/2023 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
19/07/2023 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
18/07/2023 |
10.59
|
300 | 10.78 | 10.78 | 10.59 | 0 | 0 | 0 | |
17/07/2023 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
14/07/2023 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
13/07/2023 |
10.59
|
633 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
12/07/2023 |
10.59
|
400 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
11/07/2023 |
10.49
|
233 | 10.40 | 10.49 | 10.40 | 0 | 0 | 0 | |
10/07/2023 |
10.96
|
1 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
07/07/2023 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |