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 | 1.01% | 124,900 | 0 | 0 |
9.60
10
10
|
2 tháng
(2024-07-22) |
0.50 | 5.26% | 162,300 | 0 | 0 |
9.10
10
10
|
3 tháng
(2024-06-20) |
-0.20 | -1.96% | 337,300 | 0 | 0 |
9.10
10.40
10
|
6 tháng
(2024-03-22) |
-1.03 | -9.34% | 915,300 | 0 | 0 |
9.10
11.70
10
|
12 tháng
(2023-09-25) |
-2 | -16.65% | 2,597,700 | 0 | 0 |
9.10
16.26
10
|
24 tháng
(2022-09-29) |
-3.77 | -27.40% | 4,315,871 | 0 | 0 |
9.10
16.26
10
|
36 tháng
(2021-10-04) |
-3 | -23.05% | 12,261,146 | 0 | 0 |
9.10
31.70
10
|
60 tháng
(2019-10-15) |
3.13 | 45.51% | 16,354,790 | -6,900 | -0.1 |
6.24
31.70
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
11.63
|
2,200 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
06/07/2023 |
11.63
|
100 | 11.98 | 11.98 | 11.63 | 0 | 0 | 0 | |
05/07/2023 |
11.98
|
14,203 | 11.19 | 12.15 | 11.19 | 0 | 0 | 0 | |
04/07/2023 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
03/07/2023 |
11.19
|
4,400 | 11.71 | 11.71 | 11.11 | 0 | 0 | 0 | |
30/06/2023 |
11.71
|
15,403 | 11.45 | 11.71 | 11.45 | 0 | 0 | 0 | |
29/06/2023 |
11.45
|
37,315 | 11.19 | 12.24 | 11.19 | 0 | 0 | 0 | |
28/06/2023 |
11.19
|
3,800 | 11.02 | 11.19 | 10.93 | 0 | 0 | 0 | |
27/06/2023 |
11.02
|
2,800 | 10.93 | 11.19 | 11.02 | 0 | 0 | 0 | |
26/06/2023 |
10.93
|
4,600 | 11.28 | 11.28 | 10.76 | 0 | 0 | 0 | |
23/06/2023 |
11.28
|
3,301 | 11.11 | 11.28 | 10.50 | 0 | 0 | 0 | |
22/06/2023 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
21/06/2023 |
11.11
|
2,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
20/06/2023 |
11.11
|
1,704 | 11.37 | 11.37 | 10.67 | 0 | 0 | 0 | |
19/06/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/06/2023 |
11.37
|
10,100 | 10.41 | 11.37 | 10.67 | 0 | 0 | 0 | |
16/06/2023 |
10.41
|
1,600 | 10.91 | 10.91 | 10.41 | 0 | 0 | 0 | |
15/06/2023 |
10.91
|
7,304 | 10.41 | 10.91 | 10.25 | 0 | 0 | 0 | |
14/06/2023 |
10.41
|
700 | 10.25 | 10.41 | 10.41 | 0 | 0 | 0 | |
13/06/2023 |
10.25
|
5,000 | 10.66 | 10.66 | 10.25 | 0 | 0 | 0 | |
12/06/2023 |
10.66
|
3,200 | 10.74 | 10.74 | 10.41 | 0 | 0 | 0 | |
09/06/2023 |
10.74
|
200 | 10.82 | 10.82 | 10.74 | 0 | 0 | 0 | |
08/06/2023 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
07/06/2023 |
10.82
|
7,100 | 10.25 | 10.82 | 10.58 | 0 | 0 | 0 | |
06/06/2023 |
10.25
|
2,200 | 10.09 | 10.41 | 10.09 | 0 | 0 | 0 | |
05/06/2023 |
10.09
|
10,300 | 10.25 | 10.25 | 10.09 | 0 | 0 | 0 | |
02/06/2023 |
10.25
|
200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
01/06/2023 |
10.25
|
900 | 10.25 | 10.58 | 10.25 | 0 | 0 | 0 | |
31/05/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
30/05/2023 |
10.25
|
7,200 | 10.17 | 10.25 | 10.25 | 0 | 0 | 0 | |
29/05/2023 |
10.17
|
2,200 | 10.09 | 10.58 | 10.17 | 0 | 0 | 0 | |
26/05/2023 |
10.09
|
601 | 10.17 | 10.25 | 10.09 | 0 | 0 | 0 | |
25/05/2023 |
10.17
|
2,035 | 10.25 | 10.25 | 10.17 | 0 | 0 | 0 | |
24/05/2023 |
10.25
|
10,000 | 10.50 | 10.50 | 10.25 | 0 | 0 | 0 | |
23/05/2023 |
10.50
|
2,200 | 11.07 | 11.07 | 10.33 | 0 | 0 | 0 | |
22/05/2023 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
19/05/2023 |
11.07
|
3,600 | 10.33 | 11.32 | 10.66 | 0 | 0 | 0 | |
18/05/2023 |
10.33
|
200 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
17/05/2023 |
10.33
|
100 | 10.00 | 10.33 | 10.33 | 0 | 0 | 0 | |
16/05/2023 |
10.00
|
20 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
15/05/2023 |
10.00
|
200 | 10.58 | 10.58 | 10.00 | 0 | 0 | 0 | |
12/05/2023 |
10.58
|
1,100 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
11/05/2023 |
10.58
|
1,400 | 10.50 | 10.58 | 9.92 | 0 | 0 | 0 | |
10/05/2023 |
10.50
|
8,900 | 10.33 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/05/2023 |
10.33
|
400 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
08/05/2023 |
10.33
|
400 | 10.25 | 10.66 | 9.84 | 0 | 0 | 0 | |
05/05/2023 |
10.25
|
500 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
04/05/2023 |
10.25
|
2,000 | 11.23 | 11.23 | 10.25 | 0 | 0 | 0 | |
28/04/2023 |
11.23
|
700 | 10.58 | 11.23 | 10.00 | 0 | 0 | 0 | |
27/04/2023 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
26/04/2023 |
10.58
|
300 | 11.48 | 11.48 | 10.41 | 0 | 0 | 0 | |
25/04/2023 |
11.48
|
0 | 10.99 | 11.48 | 10.99 | 0 | 0 | 0 | |
24/04/2023 |
10.99
|
800 | 10.66 | 10.99 | 10.99 | 0 | 0 | 0 | |
21/04/2023 |
10.66
|
1,800 | 10.66 | 11.40 | 10.66 | 0 | 0 | 0 | |
20/04/2023 |
10.66
|
300 | 10.82 | 10.82 | 10.66 | 0 | 0 | 0 | |
19/04/2023 |
10.82
|
100 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
18/04/2023 |
10.82
|
1,200 | 10.58 | 10.82 | 10.58 | 0 | 0 | 0 | |
17/04/2023 |
10.58
|
300 | 11.32 | 11.32 | 10.58 | 0 | 0 | 0 | |
14/04/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
13/04/2023 |
11.32
|
15 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
12/04/2023 |
11.32
|
1,100 | 11.40 | 11.40 | 11.32 | 0 | 0 | 0 | |
11/04/2023 |
11.40
|
200 | 11.48 | 11.48 | 11.40 | 0 | 0 | 0 | |
10/04/2023 |
11.48
|
25 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
07/04/2023 |
11.48
|
200 | 11.64 | 11.64 | 10.82 | 0 | 0 | 0 | |
06/04/2023 |
11.64
|
900 | 11.89 | 11.89 | 11.23 | 0 | 0 | 0 | |
05/04/2023 |
11.89
|
200 | 10.82 | 11.89 | 10.99 | 0 | 0 | 0 | |
04/04/2023 |
10.82
|
2,300 | 10.50 | 10.91 | 9.92 | 0 | 0 | 0 | |
03/04/2023 |
10.50
|
2,200 | 10.50 | 10.58 | 9.92 | 0 | 0 | 0 | |
31/03/2023 |
10.50
|
1,700 | 9.84 | 10.50 | 9.84 | 0 | 0 | 0 | |
30/03/2023 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
29/03/2023 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
28/03/2023 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
27/03/2023 |
9.84
|
5,000 | 10.66 | 10.66 | 9.84 | 0 | 0 | 0 | |
24/03/2023 |
10.66
|
800 | 11.48 | 11.48 | 10.66 | 0 | 0 | 0 | |
23/03/2023 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
22/03/2023 |
11.48
|
500 | 10.91 | 11.48 | 11.48 | 0 | 0 | 0 | |
21/03/2023 |
10.91
|
2,700 | 10.41 | 10.91 | 9.76 | 0 | 0 | 0 | |
20/03/2023 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
17/03/2023 |
10.41
|
824 | 11.23 | 11.97 | 10.41 | 0 | 0 | 0 | |
16/03/2023 |
11.23
|
400 | 10.50 | 11.40 | 9.76 | 0 | 0 | 0 | |
15/03/2023 |
10.50
|
1,630 | 11.40 | 11.40 | 10.41 | 0 | 0 | 0 | |
14/03/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
13/03/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
10/03/2023 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
09/03/2023 |
11.40
|
2,600 | 11.48 | 12.38 | 11.40 | 0 | 0 | 0 | |
08/03/2023 |
11.48
|
800 | 12.05 | 12.05 | 11.32 | 0 | 0 | 0 | |
07/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
06/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
03/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
02/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
01/03/2023 |
12.05
|
100 | 11.40 | 12.05 | 12.05 | 0 | 0 | 0 | |
28/02/2023 |
11.40
|
1,100 | 11.23 | 11.40 | 11.23 | 0 | 0 | 0 | |
27/02/2023 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
24/02/2023 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
23/02/2023 |
11.23
|
7,200 | 11.32 | 11.32 | 10.66 | 0 | 0 | 0 | |
22/02/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
21/02/2023 |
11.32
|
2,400 | 11.73 | 11.73 | 10.74 | 0 | 0 | 0 | |
20/02/2023 |
11.73
|
3,700 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 | |
17/02/2023 |
11.81
|
100 | 11.15 | 11.81 | 11.81 | 0 | 0 | 0 | |
16/02/2023 |
11.15
|
2,850 | 11.40 | 11.40 | 10.66 | 0 | 0 | 0 | |
15/02/2023 |
11.40
|
3,100 | 10.99 | 11.40 | 10.66 | 0 | 0 | 0 |