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) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
11.50
|
10,810 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
14/02/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
13/02/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
10/02/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
09/02/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
08/02/2023 |
11
|
189 | 11 | 11 | 11 | 0 | 0 | 0 | |
07/02/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
06/02/2023 |
11
|
15,799 | 11 | 11 | 11 | 0 | 0 | 0 | |
03/02/2023 |
11
|
14,105 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
02/02/2023 |
10.90
|
5 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
01/02/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
31/01/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
30/01/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
27/01/2023 |
10.80
|
500 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 | |
19/01/2023 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
18/01/2023 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
17/01/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
16/01/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
13/01/2023 |
11.50
|
300 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 | |
12/01/2023 |
10.20
|
300 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 | |
11/01/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
10/01/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
09/01/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
06/01/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
05/01/2023 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
04/01/2023 |
11.30
|
1,700 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
03/01/2023 |
11.30
|
2 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
30/12/2022 |
11.30
|
10 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
29/12/2022 |
11.30
|
212 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
28/12/2022 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
27/12/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
26/12/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
23/12/2022 |
11.20
|
1 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
22/12/2022 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
21/12/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
20/12/2022 |
11.90
|
6,600 | 11.30 | 11.90 | 11.30 | 0 | 0 | 0 | |
19/12/2022 |
11.20
|
1,000 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 | |
16/12/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
15/12/2022 |
11.20
|
15,100 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 | |
14/12/2022 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
13/12/2022 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
12/12/2022 |
11.20
|
1,200 | 12 | 12 | 11.20 | 0 | 0 | 0 | |
09/12/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
08/12/2022 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 | |
07/12/2022 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
06/12/2022 |
12
|
700 | 12.20 | 12.20 | 12 | 0 | 0 | 0 | |
05/12/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
02/12/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
01/12/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
30/11/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
29/11/2022 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
28/11/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
25/11/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
24/11/2022 |
10.80
|
9,200 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 | |
23/11/2022 |
11.90
|
300 | 12.60 | 12.60 | 11.90 | 0 | 0 | 0 | |
22/11/2022 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
21/11/2022 |
10
|
600 | 10 | 10 | 10 | 0 | 0 | 0 | |
18/11/2022 |
10.60
|
742 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
17/11/2022 |
10.10
|
200 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
16/11/2022 |
10.10
|
5,200 | 11.10 | 12 | 10 | 0 | 0 | 0 | |
15/11/2022 |
13.10
|
2,500 | 13.80 | 13.80 | 11.20 | 0 | 0 | 0 | |
14/11/2022 |
12.80
|
2,000 | 14 | 14.70 | 12.80 | 0 | 0 | 0 | |
11/11/2022 |
13.50
|
700 | 14.30 | 14.30 | 12 | 0 | 0 | 0 | |
10/11/2022 |
14.90
|
6,300 | 14 | 15.70 | 12.70 | 0 | 0 | 0 | |
09/11/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
08/11/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
07/11/2022 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
04/11/2022 |
13
|
300 | 12 | 13 | 12 | 0 | 0 | 0 | |
03/11/2022 |
12.90
|
6,210 | 11 | 14.70 | 11 | 0 | 0 | 0 | |
02/11/2022 |
14
|
98 | 12.90 | 12.90 | 12.90 | 0 | 87 | -0.0 | |
01/11/2022 |
14
|
2,100 | 12.50 | 14 | 12.50 | 0 | 0 | 0 | |
31/10/2022 |
12
|
1,000 | 13.60 | 13.60 | 12 | 0 | 0 | 0 | |
28/10/2022 |
11.90
|
7,800 | 12 | 12.40 | 11.90 | 0 | 0 | 0 | |
27/10/2022 |
13.80
|
4,500 | 11.80 | 13.80 | 11 | 0 | 0 | 0 | |
26/10/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
25/10/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
24/10/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
21/10/2022 |
12
|
9,400 | 12.20 | 12.20 | 12 | 0 | 0 | 0 | |
20/10/2022 |
12.20
|
1,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
19/10/2022 |
12.20
|
6,005 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
18/10/2022 |
12.10
|
1,900 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 | |
17/10/2022 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
14/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
13/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
12/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
11/10/2022 |
13.90
|
5,500 | 12.50 | 13.90 | 12.50 | 0 | 0 | 0 | |
10/10/2022 |
13.40
|
1 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
07/10/2022 |
13.40
|
6,500 | 12.50 | 13.50 | 11 | 0 | 0 | 0 | |
06/10/2022 |
12.90
|
8,200 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
05/10/2022 |
13.10
|
21,300 | 13 | 13.20 | 13 | 0 | 0 | 0 | |
04/10/2022 |
13.60
|
98,054 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 | |
03/10/2022 |
13.20
|
148,501 | 13.70 | 14 | 13.20 | 0 | 0 | 0 | |
30/09/2022 |
14
|
1,500 | 13 | 14.10 | 13 | 0 | 0 | 0 | |
29/09/2022 |
13.80
|
501 | 13.30 | 13.80 | 12.80 | 0 | 0 | 0 | |
28/09/2022 |
14.50
|
1 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
27/09/2022 |
14.50
|
654 | 13.80 | 15.50 | 13.80 | 0 | 0 | 0 | |
26/09/2022 |
13.90
|
200 | 13 | 13.90 | 13 | 0 | 0 | 0 | |
23/09/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
23/09/2022 |
13.70
|
306 | 13 | 13.70 | 13 | 0 | 0 | 0 | |
22/09/2022 |
13.00
|
5,000 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
21/09/2022 |
13.58
|
300 | 13.78 | 13.78 | 13.00 | 0 | 0 | 0 |