Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
11.20
|
17,100 | 11.11 | 11.20 | 11.02 | 0 | 0 | 0 | |
07/07/2023 |
11.11
|
37,300 | 11.11 | 11.11 | 11.02 | 0 | 0 | 0 | |
06/07/2023 |
11.11
|
22,400 | 11.11 | 11.20 | 10.93 | 0 | 0 | 0 | |
05/07/2023 |
11.11
|
54,000 | 11.11 | 11.11 | 11.02 | 0 | 0 | 0 | |
04/07/2023 |
11.11
|
23,500 | 11.02 | 11.11 | 11.02 | 0 | 0 | 0 | |
03/07/2023 |
11.02
|
46,800 | 11.02 | 11.11 | 10.93 | 0 | 0 | 0 | |
30/06/2023 |
11.02
|
26,500 | 11.02 | 11.02 | 10.93 | 0 | 0 | 0 | |
29/06/2023 |
11.02
|
28,400 | 11.11 | 11.11 | 10.93 | 0 | 0 | 0 | |
28/06/2023 |
11.11
|
51,400 | 11.11 | 11.20 | 11.11 | 0 | 0 | 0 | |
27/06/2023 |
11.11
|
21,900 | 11.02 | 11.30 | 11.11 | 0 | 0 | 0 | |
26/06/2023 |
11.02
|
60,000 | 11.02 | 11.11 | 10.93 | 500 | 0 | 0.0 | |
23/06/2023 |
11.02
|
87,900 | 10.93 | 11.11 | 10.93 | 0 | 0 | 0 | |
22/06/2023 |
10.93
|
8,300 | 10.93 | 11.02 | 10.83 | 0 | 0 | 0 | |
21/06/2023 |
10.93
|
50,700 | 11.02 | 11.02 | 10.83 | 0 | 0 | 0 | |
20/06/2023 |
11.02
|
39,530 | 10.93 | 11.02 | 10.93 | 0 | 0 | 0 | |
19/06/2023 |
10.93
|
88,400 | 11.20 | 11.20 | 10.93 | 0 | 2,500 | -0.0 | |
16/06/2023 |
11.20
|
81,636 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 | |
15/06/2023 |
11.20
|
28,045 | 11.30 | 11.30 | 11.11 | 0 | 0 | 0 | |
14/06/2023 |
11.30
|
63,400 | 11.39 | 11.39 | 11.20 | 0 | 0 | 0 | |
13/06/2023 |
11.39
|
90,134 | 11.30 | 11.57 | 11.11 | 0 | 0 | 0 | |
12/06/2023 |
11.30
|
136,300 | 11.11 | 11.57 | 11.20 | 0 | 0 | 0 | |
09/06/2023 |
11.11
|
11,400 | 11.02 | 11.11 | 11.02 | 0 | 600 | -0.0 | |
08/06/2023 |
11.02
|
144,567 | 11.11 | 11.20 | 11.02 | 0 | 7,700 | -0.1 | |
07/06/2023 |
11.11
|
154,461 | 11.11 | 11.20 | 10.93 | 0 | 0 | 0 | |
06/06/2023 |
11.11
|
50,700 | 11.39 | 11.39 | 11.11 | 0 | 0 | 0 | |
05/06/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/06/2023 |
11.39
|
216,305 | 11.20 | 11.85 | 11.30 | 0 | 0 | 0 | |
02/06/2023 |
11.20
|
111,001 | 11.29 | 11.38 | 11.03 | 0 | 0 | 0 | |
01/06/2023 |
11.29
|
105,100 | 11.20 | 11.29 | 11.12 | 0 | 0 | 0 | |
31/05/2023 |
11.20
|
160,808 | 10.94 | 11.29 | 11.03 | 0 | 0 | 0 | |
30/05/2023 |
10.94
|
119,200 | 11.03 | 11.12 | 10.85 | 0 | 0 | 0 | |
29/05/2023 |
11.03
|
77,000 | 10.94 | 11.12 | 10.94 | 0 | 0 | 0 | |
26/05/2023 |
10.94
|
23,890 | 11.03 | 11.12 | 10.94 | 0 | 0 | 0 | |
25/05/2023 |
11.03
|
126,500 | 10.85 | 11.03 | 10.85 | 0 | 0 | 0 | |
24/05/2023 |
10.85
|
34,300 | 11.03 | 11.03 | 10.85 | 0 | 0 | 0 | |
23/05/2023 |
11.03
|
43,200 | 11.20 | 11.20 | 10.94 | 0 | 0 | 0 | |
22/05/2023 |
11.20
|
47,905 | 11.12 | 11.29 | 10.94 | 400 | 0 | 0.0 | |
19/05/2023 |
11.12
|
95,430 | 10.77 | 11.38 | 10.85 | 0 | 0 | 0 | |
18/05/2023 |
10.77
|
28,350 | 10.85 | 10.94 | 10.68 | 0 | 0 | 0 | |
17/05/2023 |
10.85
|
26,180 | 10.85 | 11.12 | 10.77 | 0 | 0 | 0 | |
16/05/2023 |
10.85
|
20,933 | 11.20 | 11.20 | 10.85 | 0 | 0 | 0 | |
15/05/2023 |
11.20
|
27,600 | 11.29 | 11.29 | 11.03 | 0 | 0 | 0 | |
12/05/2023 |
11.29
|
152,700 | 10.94 | 11.29 | 10.94 | 0 | 0 | 0 | |
11/05/2023 |
10.94
|
21,000 | 10.77 | 10.94 | 10.77 | 0 | 0 | 0 | |
10/05/2023 |
10.77
|
10,300 | 10.85 | 10.85 | 10.68 | 0 | 0 | 0 | |
09/05/2023 |
10.85
|
34,108 | 10.85 | 10.85 | 10.59 | 0 | 0 | 0 | |
08/05/2023 |
10.85
|
19,108 | 10.77 | 10.94 | 10.50 | 0 | 0 | 0 | |
05/05/2023 |
10.77
|
8,725 | 10.85 | 10.85 | 10.59 | 300 | 0 | 0.0 | |
04/05/2023 |
10.85
|
36,400 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 | |
28/04/2023 |
10.85
|
25,400 | 10.68 | 10.94 | 10.68 | 0 | 500 | -0.0 | |
27/04/2023 |
10.68
|
47,800 | 10.85 | 10.94 | 10.68 | 0 | 0 | 0 | |
26/04/2023 |
10.85
|
72,108 | 10.94 | 10.94 | 10.68 | 0 | 0 | 0 | |
25/04/2023 |
10.94
|
37,000 | 11.20 | 11.38 | 10.77 | 0 | 0 | 0 | |
24/04/2023 |
11.20
|
177,508 | 11.03 | 11.47 | 10.77 | 0 | 500 | -0.0 | |
21/04/2023 |
11.03
|
209,900 | 11.55 | 11.55 | 10.77 | 0 | 0 | 0 | |
20/04/2023 |
11.55
|
221,745 | 11.38 | 11.73 | 11.38 | 0 | 0 | 0 | |
19/04/2023 |
11.38
|
206,700 | 11.12 | 12.08 | 10.85 | 0 | 0 | 0 | |
18/04/2023 |
11.12
|
54,301 | 11.12 | 11.29 | 10.94 | 0 | 0 | 0 | |
17/04/2023 |
11.12
|
205,471 | 10.77 | 11.20 | 10.77 | 0 | 0 | 0 | |
14/04/2023 |
10.77
|
72,882 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 | |
13/04/2023 |
10.85
|
14,100 | 10.94 | 10.94 | 10.77 | 0 | 0 | 0 | |
12/04/2023 |
10.94
|
45,200 | 10.77 | 11.03 | 10.77 | 0 | 0 | 0 | |
11/04/2023 |
10.77
|
20,810 | 10.68 | 10.85 | 10.59 | 0 | 0 | 0 | |
10/04/2023 |
10.68
|
48,601 | 10.59 | 10.94 | 10.59 | 7,100 | 0 | 0.1 | |
07/04/2023 |
10.59
|
20,600 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 | |
06/04/2023 |
10.85
|
53,316 | 10.85 | 11.20 | 10.85 | 0 | 0 | 0 | |
05/04/2023 |
10.85
|
38,608 | 10.85 | 10.94 | 10.77 | 0 | 0 | 0 | |
04/04/2023 |
10.85
|
56,604 | 10.77 | 10.85 | 10.68 | 0 | 0 | 0 | |
03/04/2023 |
10.77
|
29,700 | 10.77 | 11.03 | 10.68 | 9,700 | 0 | 0.1 | |
31/03/2023 |
10.77
|
25,100 | 10.59 | 10.77 | 10.50 | 0 | 0 | 0 | |
30/03/2023 |
10.59
|
3,223 | 10.59 | 10.68 | 10.50 | 0 | 0 | 0 | |
29/03/2023 |
10.59
|
24,300 | 10.50 | 10.77 | 10.59 | 0 | 0 | 0 | |
28/03/2023 |
10.50
|
22,500 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 | |
27/03/2023 |
10.85
|
20,513 | 11.03 | 11.12 | 10.68 | 0 | 0 | 0 | |
24/03/2023 |
11.03
|
128,338 | 10.24 | 11.20 | 10.15 | 0 | 0 | 0 | |
23/03/2023 |
10.24
|
9,515 | 10.15 | 10.24 | 10.15 | 0 | 0 | 0 | |
22/03/2023 |
10.15
|
19,600 | 10.33 | 10.42 | 10.15 | 0 | 0 | 0 | |
21/03/2023 |
10.33
|
6,920 | 10.33 | 10.33 | 10.15 | 0 | 0 | 0 | |
20/03/2023 |
10.33
|
7,700 | 10.50 | 10.50 | 10.24 | 0 | 0 | 0 | |
17/03/2023 |
10.50
|
7,363 | 10.42 | 10.50 | 10.33 | 0 | 0 | 0 | |
16/03/2023 |
10.42
|
13,100 | 10.50 | 10.50 | 9.89 | 0 | 0 | 0 | |
15/03/2023 |
10.50
|
9,600 | 10.33 | 10.50 | 10.33 | 0 | 0 | 0 | |
14/03/2023 |
10.33
|
22,640 | 10.33 | 10.50 | 10.24 | 0 | 0 | 0 | |
13/03/2023 |
10.33
|
68,500 | 10.59 | 10.59 | 10.33 | 0 | 0 | 0 | |
10/03/2023 |
10.59
|
17,300 | 10.50 | 10.59 | 10.42 | 0 | 0 | 0 | |
09/03/2023 |
10.50
|
14,900 | 10.68 | 10.68 | 10.50 | 0 | 0 | 0 | |
08/03/2023 |
10.68
|
47,900 | 10.68 | 10.68 | 10.33 | 100 | 0 | 0.0 | |
07/03/2023 |
10.68
|
22,900 | 10.59 | 10.68 | 10.50 | 0 | 0 | 0 | |
06/03/2023 |
10.59
|
39,801 | 10.59 | 10.68 | 10.50 | 0 | 0 | 0 | |
03/03/2023 |
10.59
|
40,600 | 10.50 | 10.59 | 9.54 | 0 | 0 | 0 | |
02/03/2023 |
10.50
|
3,900 | 10.42 | 10.50 | 10.33 | 0 | 0 | 0 | |
01/03/2023 |
10.42
|
37,616 | 10.15 | 10.42 | 10.07 | 0 | 0 | 0 | |
28/02/2023 |
10.15
|
57,900 | 10.24 | 10.50 | 10.15 | 0 | 0 | 0 | |
27/02/2023 |
10.24
|
49,300 | 10.50 | 10.50 | 10.24 | 0 | 0 | 0 | |
24/02/2023 |
10.50
|
87,306 | 10.68 | 10.85 | 10.24 | 0 | 0 | 0 | |
23/02/2023 |
10.68
|
125,600 | 10.94 | 11.12 | 10.50 | 0 | 0 | 0 | |
22/02/2023 |
10.94
|
207,900 | 10.94 | 11.38 | 10.94 | 0 | 0 | 0 | |
21/02/2023 |
10.94
|
105,600 | 10.94 | 11.12 | 10.77 | 0 | 0 | 0 | |
20/02/2023 |
10.94
|
127,525 | 10.77 | 10.94 | 10.68 | 0 | 0 | 0 | |
17/02/2023 |
10.77
|
18,359 | 10.85 | 10.85 | 10.68 | 0 | 0 | 0 | |
16/02/2023 |
10.85
|
89,409 | 10.33 | 10.85 | 10.50 | 0 | 0 | 0 |