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 | 0% | 230,900 | -25,100 | -0.6 |
21
22.50
22
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 448,200 | -32,000 | -0.7 |
19.80
24
22
|
3 tháng
(2024-06-24) |
-3 | -12% | 1,109,600 | -32,000 | -0.7 |
19.80
25
22
|
6 tháng
(2024-03-25) |
9.30 | 73.23% | 4,605,731 | -42,000 | -1.0 |
12.50
28
22
|
12 tháng
(2023-09-26) |
9.60 | 77.42% | 5,310,943 | -31,000 | -0.8 |
11.90
28
22
|
24 tháng
(2022-10-03) |
9.47 | 75.64% | 6,337,451 | 29,900 | -0.1 |
7.97
28
22
|
36 tháng
(2021-10-06) |
3.94 | 21.80% | 14,009,596 | 58,200 | 0.2 |
7.97
28
22
|
60 tháng
(2019-10-17) |
15.07 | 217.30% | 28,962,254 | -764,700 | -8.5 |
4.16
28
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2023 |
9.77
|
200 | 9.49 | 9.77 | 9.77 | 0 | 0 | 0 | |
10/02/2023 |
9.49
|
600 | 9.58 | 9.77 | 9.49 | 0 | 0 | 0 | |
09/02/2023 |
9.58
|
1,200 | 9.77 | 9.77 | 9.49 | 0 | 1,100 | -0.0 | |
08/02/2023 |
9.77
|
100 | 9.58 | 9.77 | 9.77 | 0 | 0 | 0 | |
07/02/2023 |
9.58
|
808 | 9.49 | 9.58 | 9.58 | 0 | 500 | -0.0 | |
06/02/2023 |
9.49
|
5,300 | 9.68 | 9.68 | 9.49 | 200 | 0 | 0.0 | |
03/02/2023 |
9.68
|
200 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 | |
02/02/2023 |
9.77
|
2,430 | 9.58 | 9.87 | 9.77 | 0 | 0 | 0 | |
01/02/2023 |
9.58
|
2,300 | 9.58 | 9.87 | 9.58 | 0 | 0 | 0 | |
31/01/2023 |
9.58
|
6,402 | 9.96 | 10.06 | 9.49 | 0 | 0 | 0 | |
30/01/2023 |
9.96
|
400 | 10.06 | 10.06 | 9.96 | 0 | 0 | 0 | |
27/01/2023 |
10.06
|
4,400 | 9.49 | 10.15 | 9.20 | 0 | 0 | 0 | |
19/01/2023 |
9.49
|
400 | 9.68 | 9.68 | 9.49 | 0 | 0 | 0 | |
18/01/2023 |
9.68
|
1,100 | 9.58 | 9.87 | 9.01 | 0 | 0 | 0 | |
17/01/2023 |
9.58
|
2,700 | 9.01 | 9.68 | 9.49 | 0 | 0 | 0 | |
16/01/2023 |
9.01
|
7,400 | 9.58 | 9.58 | 9.01 | 0 | 0 | 0 | |
13/01/2023 |
9.58
|
1,500 | 9.77 | 9.77 | 9.49 | 0 | 0 | 0 | |
12/01/2023 |
9.77
|
200 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
11/01/2023 |
9.77
|
2,102 | 9.77 | 9.77 | 9.58 | 0 | 0 | 0 | |
10/01/2023 |
9.77
|
1,900 | 9.49 | 9.77 | 9.49 | 0 | 0 | 0 | |
09/01/2023 |
9.49
|
1,000 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
06/01/2023 |
9.49
|
3,100 | 10.06 | 10.25 | 9.49 | 0 | 0 | 0 | |
05/01/2023 |
10.06
|
400 | 9.96 | 10.06 | 10.06 | 0 | 0 | 0 | |
04/01/2023 |
9.96
|
8,102 | 9.77 | 10.25 | 9.49 | 0 | 0 | 0 | |
03/01/2023 |
9.77
|
13,500 | 10.15 | 10.15 | 9.77 | 0 | 0 | 0 | |
30/12/2022 |
10.15
|
100 | 10.91 | 10.91 | 10.15 | 0 | 0 | 0 | |
29/12/2022 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
28/12/2022 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
27/12/2022 |
10.91
|
100 | 10.72 | 10.91 | 10.91 | 0 | 0 | 0 | |
26/12/2022 |
10.72
|
100 | 9.49 | 10.72 | 10.72 | 0 | 0 | 0 | |
23/12/2022 |
9.49
|
15,200 | 10.91 | 10.91 | 9.49 | 0 | 0 | 0 | |
22/12/2022 |
10.91
|
203 | 10.63 | 10.91 | 10.91 | 0 | 0 | 0 | |
21/12/2022 |
10.63
|
200 | 10.44 | 10.63 | 10.63 | 0 | 0 | 0 | |
20/12/2022 |
10.44
|
4,900 | 10.44 | 10.44 | 9.68 | 0 | 0 | 0 | |
19/12/2022 |
10.44
|
300 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
16/12/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
15/12/2022 |
10.44
|
400 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
14/12/2022 |
10.44
|
1,200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
13/12/2022 |
10.44
|
300 | 10.34 | 11.01 | 10.44 | 0 | 0 | 0 | |
12/12/2022 |
10.34
|
900 | 10.72 | 10.72 | 10.34 | 0 | 0 | 0 | |
09/12/2022 |
10.72
|
600 | 10.63 | 11.29 | 10.72 | 0 | 0 | 0 | |
08/12/2022 |
10.63
|
2,400 | 10.82 | 11.29 | 10.44 | 0 | 0 | 0 | |
07/12/2022 |
10.82
|
1,000 | 10.25 | 10.82 | 10.44 | 0 | 0 | 0 | |
06/12/2022 |
10.25
|
3,200 | 11.29 | 11.29 | 10.25 | 0 | 0 | 0 | |
05/12/2022 |
11.29
|
11,000 | 10.82 | 11.39 | 10.53 | 0 | 0 | 0 | |
02/12/2022 |
10.82
|
6,400 | 9.87 | 10.82 | 10.44 | 0 | 0 | 0 | |
01/12/2022 |
9.87
|
2,900 | 10.06 | 11.01 | 9.87 | 0 | 0 | 0 | |
30/11/2022 |
10.06
|
1,500 | 10.15 | 10.15 | 10.06 | 0 | 0 | 0 | |
29/11/2022 |
10.15
|
2,700 | 9.96 | 10.63 | 9.68 | 0 | 0 | 0 | |
28/11/2022 |
9.96
|
8,700 | 9.01 | 10.06 | 9.77 | 700 | 0 | 0.0 | |
25/11/2022 |
9.01
|
4,800 | 8.73 | 9.01 | 7.40 | 0 | 100 | -0.0 | |
24/11/2022 |
8.73
|
800 | 8.16 | 9.01 | 8.35 | 0 | 0 | 0 | |
23/11/2022 |
8.16
|
700 | 9.11 | 9.11 | 8.07 | 0 | 0 | 0 | |
22/11/2022 |
9.11
|
100 | 8.16 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/11/2022 |
8.16
|
1,500 | 7.97 | 9.01 | 7.59 | 0 | 0 | 0 | |
18/11/2022 |
7.97
|
3,000 | 8.35 | 8.92 | 7.97 | 1,700 | 0 | 0.0 | |
17/11/2022 |
8.35
|
11,300 | 8.16 | 8.35 | 7.97 | 0 | 0 | 0 | |
16/11/2022 |
8.16
|
7,800 | 8.26 | 8.26 | 7.02 | 0 | 0 | 0 | |
15/11/2022 |
8.26
|
4,400 | 8.45 | 8.54 | 7.59 | 0 | 0 | 0 | |
14/11/2022 |
8.45
|
1,000 | 8.54 | 8.54 | 8.45 | 0 | 0 | 0 | |
11/11/2022 |
8.54
|
4,600 | 8.16 | 9.87 | 8.54 | 0 | 0 | 0 | |
10/11/2022 |
8.16
|
9,000 | 8.92 | 9.96 | 8.16 | 0 | 0 | 0 | |
09/11/2022 |
8.92
|
700 | 9.01 | 9.01 | 8.64 | 0 | 0 | 0 | |
08/11/2022 |
9.01
|
900 | 8.92 | 9.01 | 8.82 | 0 | 0 | 0 | |
07/11/2022 |
8.92
|
6,700 | 9.20 | 9.20 | 8.92 | 0 | 0 | 0 | |
04/11/2022 |
9.20
|
5,100 | 9.96 | 9.96 | 9.11 | 0 | 0 | 0 | |
03/11/2022 |
9.96
|
9,900 | 9.39 | 10.06 | 9.87 | 0 | 0 | 0 | |
02/11/2022 |
9.39
|
9,805 | 9.58 | 9.68 | 9.39 | 0 | 0 | 0 | |
01/11/2022 |
9.58
|
7,600 | 9.30 | 10.44 | 9.58 | 0 | 0 | 0 | |
31/10/2022 |
9.30
|
3,400 | 10.44 | 10.63 | 9.30 | 0 | 0 | 0 | |
28/10/2022 |
10.44
|
2,500 | 10.72 | 10.72 | 10.44 | 0 | 0 | 0 | |
27/10/2022 |
10.72
|
1,900 | 10.63 | 10.72 | 10.44 | 0 | 0 | 0 | |
26/10/2022 |
10.63
|
2,400 | 10.15 | 12.15 | 10.06 | 0 | 0 | 0 | |
25/10/2022 |
10.15
|
4,713 | 11.20 | 12.15 | 10.15 | 0 | 0 | 0 | |
24/10/2022 |
11.20
|
3,200 | 12.15 | 12.34 | 11.20 | 0 | 0 | 0 | |
21/10/2022 |
12.15
|
900 | 12.24 | 12.24 | 11.58 | 0 | 0 | 0 | |
20/10/2022 |
12.24
|
0 | 12.15 | 12.24 | 12.15 | 0 | 0 | 0 | |
19/10/2022 |
12.15
|
400 | 11.39 | 12.24 | 12.15 | 0 | 0 | 0 | |
18/10/2022 |
11.39
|
1,500 | 12.24 | 12.24 | 11.39 | 0 | 0 | 0 | |
17/10/2022 |
12.24
|
346 | 11.58 | 12.24 | 12.24 | 0 | 0 | 0 | |
14/10/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
13/10/2022 |
11.58
|
0 | 11.39 | 11.58 | 11.39 | 0 | 0 | 0 | |
12/10/2022 |
11.39
|
6,300 | 11.77 | 12.15 | 11.39 | 0 | 0 | 0 | |
11/10/2022 |
11.77
|
718 | 11.48 | 12.62 | 11.77 | 0 | 0 | 0 | |
10/10/2022 |
11.48
|
2,823 | 12.15 | 12.91 | 11.48 | 0 | 0 | 0 | |
07/10/2022 |
12.15
|
2,200 | 12.34 | 12.34 | 12.15 | 0 | 0 | 0 | |
06/10/2022 |
12.34
|
1,800 | 12.53 | 13.19 | 12.34 | 0 | 0 | 0 | |
05/10/2022 |
12.53
|
9,100 | 12.43 | 12.53 | 12.34 | 7,300 | 0 | 0.1 | |
04/10/2022 |
12.43
|
9,301 | 12.53 | 13.00 | 12.43 | 0 | 0 | 0 | |
03/10/2022 |
12.53
|
18,700 | 13.00 | 13.00 | 12.34 | 1,000 | 0 | 0.0 | |
30/09/2022 |
13.00
|
7,400 | 13.19 | 13.19 | 12.53 | 0 | 0 | 0 | |
29/09/2022 |
13.19
|
405 | 12.43 | 13.66 | 13.19 | 0 | 0 | 0 | |
28/09/2022 |
12.43
|
7,200 | 13.28 | 13.28 | 12.43 | 0 | 400 | -0.0 | |
27/09/2022 |
13.28
|
800 | 13.28 | 13.47 | 13.19 | 0 | 0 | 0 | |
26/09/2022 |
13.28
|
7,500 | 13.00 | 14.42 | 12.34 | 100 | 0 | 0.0 | |
23/09/2022 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
22/09/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/09/2022 |
13.00
|
0 | 13.09 | 13.00 | 13.09 | 0 | 0 | 0 | |
21/09/2022 |
13.09
|
3,900 | 13.00 | 13.09 | 12.73 | 0 | 0 | 0 | |
20/09/2022 |
13.00
|
4,023 | 12.91 | 13.09 | 13.00 | 0 | 0 | 0 | |
19/09/2022 |
12.91
|
29,950 | 13.00 | 13.09 | 12.91 | 0 | 0 | 0 |