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 | -0.91% | 15,000 | 0 | 0 |
10.80
11.30
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
10.90
|
3 tháng
(2024-06-20) |
0 | 0% | 100,900 | 2,300 | 0.0 |
10.70
11.50
10.90
|
6 tháng
(2024-03-22) |
0.19 | 1.74% | 187,000 | -27,800 | -0.3 |
10.04
11.77
10.90
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
10.90
|
24 tháng
(2022-09-29) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
10.90
|
36 tháng
(2021-10-04) |
2.36 | 27.63% | 3,005,349 | -26,100 | -0.3 |
8.45
12.11
10.90
|
60 tháng
(2019-10-15) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
06/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
05/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
04/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
03/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
30/06/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
29/06/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
28/06/2023 |
11.29
|
2,302 | 11.29 | 11.29 | 10.28 | 0 | 0 | 0 | |
27/06/2023 |
11.29
|
100 | 11.84 | 11.84 | 11.29 | 0 | 0 | 0 | |
26/06/2023 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
23/06/2023 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
22/06/2023 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
21/06/2023 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
20/06/2023 |
11.84
|
464,303 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
19/06/2023 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
16/06/2023 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
15/06/2023 |
11.84
|
406,630 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
14/06/2023 |
11.84
|
4,200 | 11.01 | 11.84 | 11.10 | 0 | 0 | 0 | |
13/06/2023 |
11.01
|
1,100 | 11.10 | 11.10 | 11.01 | 0 | 0 | 0 | |
12/06/2023 |
11.10
|
7,700 | 11.10 | 11.93 | 11.10 | 0 | 0 | 0 | |
09/06/2023 |
11.10
|
4,800 | 10.09 | 11.10 | 11.01 | 0 | 0 | 0 | |
08/06/2023 |
10.09
|
200 | 10.92 | 10.92 | 10.00 | 0 | 0 | 0 | |
07/06/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
06/06/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
05/06/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
02/06/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
01/06/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/06/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
31/05/2023 |
10.92
|
600 | 11.01 | 11.01 | 10.92 | 0 | 0 | 0 | |
30/05/2023 |
11.01
|
300 | 10.13 | 11.10 | 11.01 | 0 | 0 | 0 | |
29/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
26/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
25/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
24/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
23/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
22/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
19/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
18/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
17/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
16/05/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
15/05/2023 |
10.13
|
100 | 9.25 | 10.13 | 10.13 | 0 | 0 | 0 | |
12/05/2023 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
11/05/2023 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
10/05/2023 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
09/05/2023 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
08/05/2023 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
05/05/2023 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
04/05/2023 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
28/04/2023 |
9.25
|
1,410 | 10.13 | 10.22 | 9.25 | 0 | 0 | 0 | |
27/04/2023 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
26/04/2023 |
10.13
|
100 | 9.25 | 10.13 | 10.13 | 0 | 0 | 0 | |
25/04/2023 |
9.25
|
100 | 8.45 | 9.25 | 9.25 | 0 | 0 | 0 | |
24/04/2023 |
8.45
|
100 | 9.07 | 9.07 | 8.45 | 0 | 0 | 0 | |
21/04/2023 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
20/04/2023 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
19/04/2023 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
18/04/2023 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
17/04/2023 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/04/2023 |
9.07
|
5,104 | 10.04 | 10.04 | 9.07 | 0 | 0 | 0 | |
13/04/2023 |
10.04
|
2,000 | 11.10 | 11.10 | 10.04 | 0 | 0 | 0 | |
12/04/2023 |
11.10
|
4,400 | 10.66 | 11.10 | 11.01 | 0 | 0 | 0 | |
11/04/2023 |
10.66
|
1,800 | 9.69 | 10.66 | 10.04 | 0 | 0 | 0 | |
10/04/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
07/04/2023 |
9.69
|
1 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
06/04/2023 |
9.69
|
10 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
05/04/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
04/04/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
03/04/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
31/03/2023 |
9.69
|
100 | 9.51 | 9.69 | 9.69 | 0 | 0 | 0 | |
30/03/2023 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
29/03/2023 |
9.51
|
500 | 8.72 | 9.51 | 9.42 | 0 | 0 | 0 | |
28/03/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
27/03/2023 |
8.72
|
100 | 9.69 | 9.69 | 8.72 | 0 | 0 | 0 | |
24/03/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
23/03/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
22/03/2023 |
9.69
|
5 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
21/03/2023 |
9.69
|
4 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
20/03/2023 |
9.69
|
1 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
17/03/2023 |
9.69
|
409 | 10.39 | 10.39 | 9.69 | 0 | 0 | 0 | |
16/03/2023 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
15/03/2023 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
14/03/2023 |
10.39
|
309 | 9.60 | 10.39 | 8.72 | 0 | 0 | 0 | |
13/03/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/03/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/03/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
08/03/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
07/03/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
06/03/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/03/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
02/03/2023 |
9.60
|
1 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
01/03/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
28/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
27/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
24/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
23/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
22/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
20/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
17/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
16/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
15/02/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |