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) |
-0.10 | -0.85% | 600 | 0 | 0 |
11.70
11.80
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-20) |
0.20 | 1.74% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-22) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-29) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-04) |
-0.96 | -7.59% | 276,481 | 61,151 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-15) |
4.42 | 60.76% | 2,322,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
10.40
|
700 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 | |
24/11/2023 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
23/11/2023 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
22/11/2023 |
10.70
|
8,900 | 9.80 | 10.70 | 10.70 | 0 | 0 | 0 | |
21/11/2023 |
9.80
|
600 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 | |
20/11/2023 |
10.50
|
1,000 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 | |
17/11/2023 |
11.50
|
100 | 10.60 | 11.50 | 11.50 | 0 | 0 | 0 | |
16/11/2023 |
10.60
|
2,000 | 9.70 | 10.60 | 10.60 | 0 | 0 | 0 | |
15/11/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
14/11/2023 |
9.70
|
600 | 8.90 | 9.70 | 9.70 | 0 | 0 | 0 | |
13/11/2023 |
8.90
|
100 | 8.10 | 8.90 | 8.90 | 0 | 0 | 0 | |
10/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
09/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
08/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
07/11/2023 |
8.10
|
100 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 | |
06/11/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
03/11/2023 |
8.90
|
100 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 | |
02/11/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/11/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/10/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
30/10/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
27/10/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
26/10/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
25/10/2023 |
9.50
|
200 | 8.70 | 9.50 | 9.50 | 0 | 0 | 0 | |
24/10/2023 |
8.70
|
100 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 | |
23/10/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/10/2023 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/10/2023 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
18/10/2023 |
9.50
|
3,400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
17/10/2023 |
9.50
|
2,800 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
16/10/2023 |
9.90
|
4,700 | 9 | 9.90 | 9 | 0 | 1,000 | -0.0 | |
13/10/2023 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
12/10/2023 |
9
|
200 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 | |
11/10/2023 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/10/2023 |
9.60
|
700 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 | |
06/10/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
05/10/2023 |
10.40
|
100 | 9.60 | 10.40 | 10.40 | 0 | 0 | 0 | |
04/10/2023 |
9.60
|
100 | 8.80 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/10/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
02/10/2023 |
8.80
|
100 | 8.60 | 8.80 | 8.80 | 0 | 0 | 0 | |
29/09/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
28/09/2023 |
8.60
|
700 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
27/09/2023 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 | |
26/09/2023 |
9
|
3,000 | 9.80 | 9.80 | 9 | 1,000 | 0 | 0.0 | |
25/09/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
22/09/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
21/09/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
20/09/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
19/09/2023 |
9.80
|
500 | 10 | 10 | 9.80 | 0 | 500 | 0 | |
18/09/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
15/09/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
14/09/2023 |
10
|
1,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
13/09/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
12/09/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
11/09/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
08/09/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
08/09/2023 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
07/09/2023 |
10.40
|
300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
06/09/2023 |
10.40
|
600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
05/09/2023 |
10.40
|
100 | 10.21 | 10.40 | 10.40 | 0 | 0 | 0 | |
31/08/2023 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
30/08/2023 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
29/08/2023 |
10.21
|
600 | 9.36 | 10.21 | 10.21 | 0 | 0 | 0 | |
28/08/2023 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
25/08/2023 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
24/08/2023 |
9.36
|
200 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 | |
23/08/2023 |
9.55
|
100 | 10.59 | 10.59 | 9.55 | 0 | 0 | 0 | |
22/08/2023 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
21/08/2023 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
18/08/2023 |
10.59
|
100 | 11.72 | 11.72 | 10.59 | 0 | 0 | 0 | |
17/08/2023 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
16/08/2023 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
15/08/2023 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
14/08/2023 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
11/08/2023 |
11.72
|
200 | 11.44 | 11.72 | 11.72 | 0 | 0 | 0 | |
10/08/2023 |
11.44
|
200 | 10.49 | 11.44 | 11.44 | 0 | 0 | 0 | |
09/08/2023 |
10.49
|
1,900 | 9.74 | 10.59 | 10.49 | 0 | 0 | 0 | |
08/08/2023 |
9.74
|
3,800 | 8.89 | 9.74 | 9.55 | 0 | 0 | 0 | |
07/08/2023 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
04/08/2023 |
8.89
|
200 | 8.13 | 8.89 | 8.89 | 0 | 0 | 0 | |
03/08/2023 |
8.13
|
100 | 8.70 | 8.70 | 8.13 | 0 | 0 | 0 | |
02/08/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
01/08/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
31/07/2023 |
8.70
|
100 | 9.45 | 9.45 | 8.70 | 0 | 0 | 0 | |
28/07/2023 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
27/07/2023 |
9.45
|
100 | 10.40 | 10.40 | 9.45 | 0 | 0 | 0 | |
26/07/2023 |
10.40
|
100 | 11.44 | 11.44 | 10.40 | 0 | 0 | 0 | |
25/07/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
24/07/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
21/07/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
20/07/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
19/07/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
18/07/2023 |
11.44
|
900 | 10.40 | 11.44 | 11.44 | 0 | 0 | 0 | |
17/07/2023 |
10.40
|
4,100 | 11.35 | 11.35 | 10.40 | 0 | 0 | 0 | |
14/07/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
13/07/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
12/07/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
11/07/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
10/07/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
07/07/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |