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) |
-0.30 | -1.76% | 15,100 | 4,900 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-20) |
-0.80 | -4.57% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-22) |
-1.10 | -6.18% | 140,100 | -2,200 | 0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-29) |
5.70 | 51.89% | 1,086,743 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-04) |
6.52 | 63.98% | 7,177,109 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-15) |
4.11 | 32.68% | 10,841,261 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
13.13
|
900 | 13.56 | 13.56 | 12.43 | 0 | 100 | -0.0 | |
06/07/2023 |
13.56
|
2,900 | 13.56 | 13.83 | 13.48 | 2,800 | 0 | 0.0 | |
05/07/2023 |
13.56
|
500 | 13.13 | 13.56 | 13.13 | 0 | 0 | 0 | |
04/07/2023 |
13.13
|
900 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
03/07/2023 |
13.13
|
1,100 | 12.69 | 13.13 | 12.69 | 0 | 0 | 0 | |
30/06/2023 |
12.69
|
500 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
29/06/2023 |
12.69
|
100 | 12.86 | 12.86 | 12.69 | 0 | 0 | 0 | |
28/06/2023 |
12.86
|
500 | 12.69 | 12.86 | 12.86 | 300 | 0 | 0.0 | |
27/06/2023 |
12.69
|
9,600 | 12.69 | 12.69 | 12.69 | 4,600 | 0 | 0.1 | |
26/06/2023 |
12.69
|
800 | 12.78 | 12.78 | 12.69 | 0 | 0 | 0 | |
23/06/2023 |
12.78
|
2,100 | 12.69 | 12.78 | 12.69 | 200 | 0 | 0.0 | |
22/06/2023 |
12.69
|
20,200 | 12.69 | 12.78 | 12.69 | 11,800 | 20,000 | -0.1 | |
21/06/2023 |
12.69
|
1,802 | 12.25 | 12.69 | 12.69 | 0 | 0 | 0 | |
20/06/2023 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
19/06/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
16/06/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
15/06/2023 |
12.25
|
700 | 11.90 | 12.25 | 11.38 | 0 | 0 | 0 | |
14/06/2023 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
13/06/2023 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
12/06/2023 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
09/06/2023 |
11.90
|
100 | 13.13 | 13.13 | 11.90 | 0 | 100 | -0.0 | |
08/06/2023 |
13.13
|
2,700 | 13.04 | 13.13 | 11.99 | 1,600 | 100 | 0.0 | |
07/06/2023 |
13.04
|
100 | 12.25 | 13.04 | 11.38 | 0 | 100 | -0.0 | |
06/06/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
05/06/2023 |
12.25
|
2 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
02/06/2023 |
12.25
|
1,000 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
01/06/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
31/05/2023 |
12.25
|
500 | 12.25 | 13.04 | 12.25 | 0 | 0 | 0 | |
30/05/2023 |
12.25
|
4,400 | 12.60 | 12.60 | 12.25 | 600 | 0 | 0.0 | |
29/05/2023 |
12.60
|
10,400 | 12.60 | 12.60 | 12.25 | 200 | 0 | 0.0 | |
26/05/2023 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
25/05/2023 |
12.60
|
1,000 | 12.25 | 12.60 | 12.60 | 500 | 0 | 0.0 | |
24/05/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
23/05/2023 |
12.25
|
700 | 12.69 | 12.69 | 12.25 | 0 | 100 | -0.0 | |
22/05/2023 |
12.69
|
100 | 11.90 | 12.69 | 12.69 | 0 | 0 | 0 | |
19/05/2023 |
11.90
|
100 | 12.78 | 12.78 | 11.90 | 0 | 100 | -0.0 | |
18/05/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
18/05/2023 |
12.78
|
1,600 | 11.90 | 12.95 | 12.69 | 1,200 | 0 | 0.0 | |
17/05/2023 |
11.90
|
2,600 | 12.07 | 12.07 | 11.90 | 100 | 0 | 0.0 | |
16/05/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
15/05/2023 |
12.07
|
3,300 | 11.99 | 12.07 | 12.07 | 500 | 0 | 0.0 | |
12/05/2023 |
11.99
|
5,600 | 12.41 | 12.41 | 11.99 | 3,700 | 0 | 0.1 | |
11/05/2023 |
12.41
|
3,000 | 12.33 | 12.92 | 12.33 | 0 | 0 | 0 | |
10/05/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
09/05/2023 |
12.33
|
100 | 12.07 | 12.33 | 12.33 | 0 | 0 | 0 | |
08/05/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
05/05/2023 |
12.07
|
100 | 13.18 | 13.18 | 12.07 | 0 | 100 | -0.0 | |
04/05/2023 |
13.18
|
100 | 12.33 | 13.18 | 13.18 | 0 | 0 | 0 | |
28/04/2023 |
12.33
|
1,107 | 11.99 | 13.18 | 12.33 | 200 | 0 | 0.0 | |
27/04/2023 |
11.99
|
100 | 12.84 | 12.84 | 11.99 | 0 | 100 | -0.0 | |
26/04/2023 |
12.84
|
13,300 | 13.60 | 13.69 | 12.84 | 13,000 | 5,500 | 0.1 | |
25/04/2023 |
13.60
|
400 | 13.01 | 14.03 | 13.60 | 200 | 0 | 0.0 | |
24/04/2023 |
13.01
|
2,902 | 13.94 | 13.94 | 12.75 | 1,400 | 100 | 0.0 | |
21/04/2023 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
20/04/2023 |
13.94
|
3,500 | 13.69 | 14.03 | 13.69 | 3,500 | 0 | 0.1 | |
19/04/2023 |
13.69
|
11,300 | 14.03 | 14.03 | 13.69 | 11,300 | 0 | 0.2 | |
18/04/2023 |
14.03
|
200 | 13.35 | 14.03 | 12.07 | 100 | 100 | 0 | |
17/04/2023 |
13.35
|
5,700 | 12.75 | 14.03 | 13.35 | 4,000 | 100 | 0.1 | |
14/04/2023 |
12.75
|
9 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
13/04/2023 |
12.75
|
17,100 | 11.99 | 12.75 | 11.90 | 7,900 | 0 | 0.1 | |
12/04/2023 |
11.99
|
5,100 | 12.67 | 12.67 | 11.99 | 4,600 | 100 | 0.1 | |
11/04/2023 |
12.67
|
200 | 11.99 | 12.67 | 11.14 | 0 | 100 | -0.0 | |
10/04/2023 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
07/04/2023 |
11.99
|
21,600 | 11.90 | 11.99 | 11.90 | 4,200 | 0 | 0.1 | |
06/04/2023 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/04/2023 |
11.90
|
2,902 | 11.65 | 11.90 | 10.63 | 0 | 100 | -0.0 | |
04/04/2023 |
11.65
|
2,703 | 11.56 | 11.73 | 11.65 | 1,700 | 0 | 0.0 | |
03/04/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
31/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
30/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
29/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
28/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
27/03/2023 |
11.56
|
100 | 11.48 | 11.56 | 11.56 | 0 | 0 | 0 | |
24/03/2023 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
23/03/2023 |
11.48
|
400 | 11.65 | 11.65 | 11.48 | 0 | 0 | 0 | |
22/03/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
21/03/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
20/03/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/03/2023 |
11.65
|
1,100 | 11.39 | 11.99 | 11.65 | 300 | 0 | 0.0 | |
17/03/2023 |
11.39
|
200 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
16/03/2023 |
11.39
|
500 | 11.39 | 11.39 | 11.00 | 0 | 0 | 0 | |
15/03/2023 |
11.39
|
100 | 10.84 | 11.39 | 11.39 | 0 | 0 | 0 | |
14/03/2023 |
10.84
|
300 | 10.84 | 11.39 | 10.84 | 100 | 0 | 0.0 | |
13/03/2023 |
10.84
|
100 | 10.68 | 10.84 | 10.84 | 0 | 0 | 0 | |
10/03/2023 |
10.68
|
101 | 11.39 | 11.39 | 10.68 | 0 | 100 | -0.0 | |
09/03/2023 |
11.39
|
300 | 10.76 | 11.47 | 11.39 | 0 | 0 | 0 | |
08/03/2023 |
10.76
|
2,300 | 10.76 | 10.76 | 10.76 | 900 | 0 | 0.0 | |
07/03/2023 |
10.76
|
100 | 11.79 | 11.79 | 10.76 | 0 | 100 | -0.0 | |
06/03/2023 |
11.79
|
210 | 11.79 | 11.79 | 10.68 | 0 | 100 | -0.0 | |
03/03/2023 |
11.79
|
2,600 | 11.15 | 11.87 | 11.47 | 1,300 | 0 | 0.0 | |
02/03/2023 |
11.15
|
27,600 | 11.07 | 11.15 | 11.00 | 7,500 | 0 | 0.1 | |
01/03/2023 |
11.07
|
12,900 | 10.60 | 11.15 | 10.60 | 0 | 0 | 0 | |
28/02/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
27/02/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/02/2023 |
10.60
|
200 | 10.92 | 10.92 | 10.52 | 0 | 100 | -0.0 | |
23/02/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
22/02/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
21/02/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
20/02/2023 |
10.92
|
210 | 10.60 | 10.92 | 10.60 | 0 | 0 | 0 | |
17/02/2023 |
10.60
|
210 | 11.07 | 11.07 | 10.60 | 0 | 0 | 0 | |
16/02/2023 |
11.07
|
100 | 11.00 | 11.07 | 11.07 | 0 | 0 | 0 | |
15/02/2023 |
11.00
|
2,000 | 11.00 | 11.07 | 10.84 | 2,000 | 0 | 0.0 |