Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
0.80 | 6.56% | 600 | 0 | 0 |
11.40
13.10
13
|
2 tháng
(2024-09-16) |
1.70 | 15.04% | 1,800 | 0 | 0 |
11.20
13.10
13
|
3 tháng
(2024-08-19) |
0.90 | 7.44% | 7,600 | 0 | 0 |
10.80
13.10
13
|
6 tháng
(2024-05-20) |
1.40 | 12.07% | 19,400 | 0 | 0 |
10.80
14
13
|
12 tháng
(2023-11-21) |
1.40 | 12.07% | 88,000 | 0 | 0 |
10.46
14
13
|
24 tháng
(2022-11-28) |
3.31 | 34.23% | 273,100 | 0 | 0.0 |
9.02
14
13
|
36 tháng
(2021-12-01) |
-1.49 | -10.26% | 1,567,174 | -32,500 | -0.7 |
9.02
21.94
13
|
60 tháng
(2019-12-12) |
5.80 | 80.60% | 2,629,501 | 1,500 | -0.2 |
6.39
21.94
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/04/2023 |
10.13
|
300 | 10.31 | 10.31 | 9.41 | 0 | 0 | 0 | |
11/04/2023 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
10/04/2023 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
07/04/2023 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
06/04/2023 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
05/04/2023 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
04/04/2023 |
10.31
|
300 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 | |
03/04/2023 |
10.40
|
100 | 9.95 | 10.40 | 10.40 | 0 | 0 | 0 | |
31/03/2023 |
9.95
|
1,500 | 9.86 | 9.95 | 9.59 | 0 | 0 | 0 | |
30/03/2023 |
9.86
|
200 | 9.77 | 9.86 | 9.86 | 0 | 0 | 0 | |
29/03/2023 |
9.77
|
200 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
28/03/2023 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
27/03/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/03/2023 |
9.77
|
9,700 | 9.77 | 10.40 | 9.77 | 0 | 0 | 0 | |
24/03/2023 |
9.77
|
1,400 | 9.69 | 9.77 | 9.52 | 0 | 0 | 0 | |
23/03/2023 |
9.69
|
2,600 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
22/03/2023 |
9.69
|
400 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
21/03/2023 |
9.69
|
1,000 | 9.77 | 9.77 | 9.69 | 0 | 0 | 0 | |
20/03/2023 |
9.77
|
400 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
17/03/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
16/03/2023 |
9.77
|
700 | 9.69 | 9.77 | 9.77 | 0 | 0 | 0 | |
15/03/2023 |
9.69
|
1,200 | 9.69 | 9.85 | 9.69 | 0 | 0 | 0 | |
14/03/2023 |
9.69
|
13,900 | 9.60 | 9.93 | 9.52 | 0 | 0 | 0 | |
13/03/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/03/2023 |
9.60
|
200 | 9.02 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/03/2023 |
9.02
|
2,000 | 9.69 | 9.69 | 8.94 | 0 | 0 | 0 | |
08/03/2023 |
9.69
|
2,700 | 9.69 | 9.69 | 8.77 | 0 | 1,600 | -0.0 | |
07/03/2023 |
9.69
|
600 | 10.60 | 10.60 | 9.69 | 0 | 0 | 0 | |
06/03/2023 |
10.60
|
300 | 9.69 | 10.60 | 9.77 | 0 | 0 | 0 | |
03/03/2023 |
9.69
|
1,400 | 10.68 | 10.68 | 9.69 | 0 | 0 | 0 | |
02/03/2023 |
10.68
|
100 | 10.02 | 10.68 | 10.68 | 0 | 0 | 0 | |
01/03/2023: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1) | |||||||||
01/03/2023 |
10.02
|
800 | 9.89 | 10.02 | 9.02 | 0 | 100 | -0.0 | |
28/02/2023 |
9.85
|
3,900 | 10.93 | 10.93 | 9.85 | 0 | 0 | 0 | |
27/02/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/02/2023 |
10.93
|
800 | 11.42 | 11.92 | 10.35 | 0 | 0 | 0 | |
23/02/2023 |
11.42
|
1,200 | 12.67 | 13.74 | 11.42 | 0 | 0 | 0 | |
22/02/2023 |
12.67
|
500 | 11.59 | 12.67 | 11.01 | 0 | 0 | 0 | |
21/02/2023 |
11.59
|
2,500 | 12.58 | 13.16 | 11.59 | 0 | 0 | 0 | |
20/02/2023 |
12.58
|
100 | 11.51 | 12.58 | 12.58 | 0 | 0 | 0 | |
17/02/2023 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
16/02/2023 |
11.51
|
100 | 10.68 | 11.51 | 11.51 | 0 | 0 | 0 | |
15/02/2023 |
10.68
|
100 | 9.77 | 10.68 | 10.68 | 0 | 0 | 0 | |
14/02/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
13/02/2023 |
9.77
|
1,000 | 9.77 | 9.93 | 9.69 | 0 | 0 | 0 | |
10/02/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
09/02/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
08/02/2023 |
9.77
|
1,100 | 9.35 | 9.77 | 9.69 | 100 | 500 | -0.0 | |
07/02/2023 |
9.35
|
200 | 10.26 | 10.26 | 9.35 | 0 | 0 | 0 | |
06/02/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
03/02/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
02/02/2023 |
10.26
|
200 | 10.51 | 10.51 | 9.52 | 0 | 0 | 0 | |
01/02/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
31/01/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
30/01/2023 |
10.51
|
400 | 10.10 | 10.51 | 9.11 | 0 | 0 | 0 | |
27/01/2023 |
10.10
|
100 | 9.69 | 10.10 | 10.10 | 0 | 0 | 0 | |
19/01/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
18/01/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
17/01/2023 |
9.69
|
400 | 10.60 | 11.09 | 9.69 | 0 | 0 | 0 | |
16/01/2023 |
10.60
|
400 | 9.69 | 10.60 | 9.02 | 0 | 0 | 0 | |
13/01/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
12/01/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
11/01/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
10/01/2023 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
09/01/2023 |
9.69
|
2,000 | 9.77 | 9.77 | 9.69 | 0 | 0 | 0 | |
06/01/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
05/01/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
04/01/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
03/01/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
30/12/2022 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
29/12/2022 |
9.77
|
300 | 10.26 | 10.26 | 9.77 | 0 | 0 | 0 | |
28/12/2022 |
10.26
|
1,400 | 9.35 | 10.26 | 9.27 | 0 | 0 | 0 | |
27/12/2022 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
26/12/2022 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
23/12/2022 |
9.35
|
2,500 | 9.52 | 9.52 | 8.61 | 0 | 0 | 0 | |
22/12/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
21/12/2022 |
9.52
|
5,000 | 10.26 | 10.26 | 9.27 | 0 | 0 | 0 | |
20/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
19/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
16/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
15/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
14/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
13/12/2022 |
10.26
|
1,400 | 9.93 | 10.84 | 9.11 | 0 | 0 | 0 | |
12/12/2022 |
9.93
|
3,200 | 10.43 | 10.68 | 9.69 | 2,100 | 0 | 0.0 | |
09/12/2022 |
10.43
|
800 | 10.60 | 10.60 | 10.43 | 0 | 0 | 0 | |
08/12/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
07/12/2022 |
10.60
|
3,100 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 | |
06/12/2022 |
10.60
|
100 | 10.35 | 10.60 | 10.60 | 0 | 0 | 0 | |
05/12/2022 |
10.35
|
100 | 9.93 | 10.35 | 10.35 | 0 | 0 | 0 | |
02/12/2022 |
9.93
|
1,600 | 9.77 | 9.93 | 9.11 | 0 | 0 | 0 | |
01/12/2022 |
9.77
|
1,200 | 9.60 | 9.93 | 9.11 | 0 | 0 | 0 | |
30/11/2022 |
9.60
|
600 | 9.19 | 9.60 | 9.60 | 0 | 0 | 0 | |
29/11/2022 |
9.19
|
1,000 | 9.69 | 10.43 | 9.11 | 0 | 0 | 0 | |
28/11/2022 |
9.69
|
400 | 9.19 | 9.85 | 9.19 | 0 | 0 | 0 | |
25/11/2022 |
9.19
|
2,000 | 9.69 | 9.93 | 9.19 | 0 | 0 | 0 | |
24/11/2022 |
9.69
|
9,640 | 10.76 | 10.76 | 9.69 | 0 | 0 | 0 | |
23/11/2022 |
10.76
|
1,300 | 11.92 | 11.92 | 10.76 | 0 | 0 | 0 | |
22/11/2022 |
11.92
|
100 | 13.24 | 13.24 | 11.92 | 0 | 0 | 0 | |
21/11/2022 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
18/11/2022 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
17/11/2022 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
16/11/2022 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |