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) |
1.10 | 11.46% | 3,300 | 200 | 0.0 |
9.60
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-20) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-22) |
-1.10 | -9.32% | 75,300 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-25) |
-0.75 | -6.54% | 154,800 | -26,300 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-09-29) |
-0.97 | -8.30% | 479,177 | -8,800 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-04) |
-2.45 | -18.64% | 1,097,625 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-15) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
11.17
|
900 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
06/07/2023 |
11.17
|
100 | 10.51 | 11.17 | 11.17 | 100 | 0 | 0.0 | |
05/07/2023 |
10.51
|
800 | 11.17 | 11.17 | 10.51 | 0 | 0 | 0 | |
04/07/2023 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
03/07/2023 |
11.17
|
501 | 11.36 | 11.36 | 11.17 | 0 | 0 | 0 | |
30/06/2023 |
11.36
|
1 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
29/06/2023 |
11.36
|
400 | 10.42 | 11.36 | 10.98 | 100 | 200 | -0.0 | |
28/06/2023 |
10.42
|
11,200 | 11.07 | 11.07 | 10.23 | 0 | 8,000 | -0.1 | |
27/06/2023 |
11.07
|
244 | 11.26 | 11.26 | 11.07 | 0 | 0 | 0 | |
26/06/2023 |
11.26
|
45 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
23/06/2023 |
11.26
|
1,000 | 10.14 | 11.26 | 10.79 | 100 | 400 | -0.0 | |
22/06/2023 |
10.14
|
300 | 10.32 | 10.98 | 10.14 | 300 | 200 | 0.0 | |
21/06/2023 |
10.32
|
3 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
20/06/2023 |
10.32
|
19,250 | 10.32 | 11.36 | 10.14 | 0 | 0 | 0 | |
19/06/2023 |
10.32
|
2,400 | 10.98 | 10.98 | 10.32 | 0 | 0 | 0 | |
16/06/2023 |
10.98
|
1,201 | 10.42 | 11.45 | 10.98 | 100 | 100 | 0 | |
15/06/2023 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
14/06/2023 |
10.42
|
11,711 | 11.07 | 11.07 | 10.04 | 0 | 2,400 | -0.0 | |
13/06/2023 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/06/2023 |
11.07
|
600 | 11.26 | 11.26 | 11.07 | 0 | 200 | -0.0 | |
09/06/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 4,400 | -0.1 | |
08/06/2023 |
11.26
|
1,100 | 10.42 | 11.45 | 11.26 | 100 | 0 | 0.0 | |
07/06/2023 |
10.42
|
1,601 | 10.89 | 10.89 | 10.32 | 0 | 1,000 | -0.0 | |
06/06/2023 |
10.89
|
300 | 10.79 | 10.98 | 9.95 | 0 | 500 | -0.0 | |
05/06/2023 |
10.79
|
1 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
02/06/2023 |
10.79
|
100 | 10.98 | 10.98 | 10.79 | 0 | 0 | 0 | |
01/06/2023 |
10.98
|
2,500 | 10.32 | 10.98 | 10.32 | 100 | 1,500 | -0.0 | |
31/05/2023 |
10.32
|
100 | 10.32 | 10.98 | 10.32 | 100 | 0 | 0.0 | |
30/05/2023 |
10.32
|
600 | 10.32 | 11.36 | 10.32 | 100 | 0 | 0.0 | |
29/05/2023 |
10.32
|
400 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
26/05/2023 |
10.32
|
3,800 | 11.07 | 12.11 | 10.32 | 100 | 800 | -0.0 | |
25/05/2023 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
24/05/2023 |
11.07
|
700 | 11.07 | 11.07 | 10.32 | 0 | 0 | 0 | |
23/05/2023 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/05/2023 |
11.07
|
4,700 | 10.14 | 11.07 | 10.79 | 100 | 1,200 | -0.0 | |
19/05/2023 |
10.14
|
4,200 | 9.29 | 10.14 | 10.14 | 100 | 4,000 | -0.0 | |
18/05/2023 |
9.29
|
200 | 10.14 | 10.14 | 9.29 | 0 | 0 | 0 | |
17/05/2023 |
10.14
|
100 | 10.98 | 10.98 | 10.14 | 0 | 500 | -0.0 | |
16/05/2023 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
15/05/2023 |
10.98
|
300 | 10.98 | 12.01 | 10.98 | 100 | 200 | -0.0 | |
12/05/2023 |
10.98
|
200 | 12.11 | 12.11 | 10.98 | 100 | 100 | 0 | |
11/05/2023 |
12.11
|
700 | 11.73 | 12.11 | 10.60 | 0 | 0 | 0 | |
10/05/2023 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
09/05/2023 |
11.73
|
100 | 10.89 | 11.73 | 11.73 | 0 | 0 | 0 | |
08/05/2023 |
10.89
|
209 | 9.95 | 10.89 | 10.89 | 0 | 0 | 0 | |
05/05/2023 |
9.95
|
50 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
04/05/2023 |
9.95
|
18,701 | 9.48 | 9.95 | 9.95 | 0 | 18,700 | -0.2 | |
28/04/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
27/04/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
26/04/2023 |
9.48
|
651 | 10.32 | 11.36 | 9.48 | 0 | 0 | 0 | |
25/04/2023 |
10.32
|
400 | 11.26 | 11.26 | 10.32 | 0 | 0 | 0 | |
24/04/2023 |
11.26
|
2,300 | 11.26 | 11.26 | 11.26 | 0 | 1,200 | -0.0 | |
21/04/2023 |
11.26
|
1,300 | 10.60 | 11.64 | 11.26 | 100 | 0 | 0.0 | |
20/04/2023 |
10.60
|
100 | 11.64 | 12.20 | 10.60 | 100 | 100 | 0 | |
19/04/2023 |
11.64
|
106 | 10.70 | 11.64 | 11.64 | 100 | 0 | 0.0 | |
18/04/2023 |
10.70
|
100 | 11.82 | 11.82 | 10.70 | 0 | 0 | 0 | |
17/04/2023 |
11.82
|
100 | 10.79 | 11.82 | 11.82 | 100 | 0 | 0.0 | |
14/04/2023 |
10.79
|
500 | 11.82 | 11.82 | 10.79 | 0 | 0 | 0 | |
13/04/2023 |
11.82
|
200 | 10.89 | 11.82 | 11.82 | 100 | 0 | 0.0 | |
12/04/2023 |
10.89
|
200 | 12.01 | 12.01 | 10.89 | 0 | 100 | -0.0 | |
11/04/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
10/04/2023 |
12.01
|
100 | 10.98 | 12.01 | 12.01 | 100 | 0 | 0.0 | |
07/04/2023 |
10.98
|
300 | 12.20 | 12.20 | 10.98 | 0 | 0 | 0 | |
06/04/2023 |
12.20
|
45 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
05/04/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
04/04/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
03/04/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
31/03/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
30/03/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
29/03/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
28/03/2023 |
12.20
|
400 | 12.11 | 12.20 | 12.20 | 0 | 0 | 0 | |
27/03/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
24/03/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
23/03/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
22/03/2023 |
12.11
|
100 | 12.20 | 12.20 | 12.11 | 0 | 0 | 0 | |
21/03/2023 |
12.20
|
500 | 12.01 | 12.20 | 12.20 | 0 | 0 | 0 | |
20/03/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
17/03/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
16/03/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
15/03/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
14/03/2023 |
12.01
|
600 | 11.26 | 12.01 | 11.26 | 100 | 0 | 0.0 | |
13/03/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
10/03/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
09/03/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
08/03/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
07/03/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
06/03/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
03/03/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
02/03/2023 |
11.26
|
1 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
01/03/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/03/2023 |
11.26
|
2,100 | 12.01 | 12.01 | 11.26 | 1,600 | 0 | 0.0 | |
28/02/2023 |
12.01
|
100 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
27/02/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
24/02/2023 |
12.01
|
1,110 | 12.87 | 12.87 | 12.01 | 0 | 0 | 0 | |
23/02/2023 |
12.87
|
201 | 12.87 | 13.21 | 12.87 | 100 | 0 | 0.0 | |
22/02/2023 |
12.87
|
1,100 | 12.70 | 12.87 | 12.61 | 0 | 0 | 0 | |
21/02/2023 |
12.70
|
200 | 12.61 | 12.70 | 12.70 | 0 | 0 | 0 | |
20/02/2023 |
12.61
|
1,400 | 12.36 | 12.70 | 12.27 | 0 | 0 | 0 | |
17/02/2023 |
12.36
|
200 | 11.58 | 12.61 | 12.36 | 0 | 0 | 0 | |
16/02/2023 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
15/02/2023 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |