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) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
10.51
|
1,700 | 10.51 | 10.51 | 10.13 | 0 | 0 | -0.0 | |
16/09/2022 |
10.51
|
3,200 | 10.55 | 10.55 | 10.51 | 0 | 0 | -0.0 | |
15/09/2022 |
10.55
|
300 | 10.55 | 10.55 | 10.55 | 0 | 0 | -0.0 | |
14/09/2022 |
10.55
|
600 | 10.51 | 10.55 | 10.55 | 0 | 0 | -0.0 | |
13/09/2022 |
10.51
|
1,600 | 10.60 | 10.60 | 10.51 | 0 | 0 | -0.0 | |
12/09/2022 |
10.60
|
400 | 10.60 | 10.60 | 10.60 | 0 | 0 | -0.0 | |
09/09/2022 |
10.60
|
1,100 | 10.81 | 11.44 | 10.55 | 0 | 0 | -0.0 | |
08/09/2022 |
10.81
|
1,900 | 10.68 | 10.81 | 10.68 | 0 | 0 | -0.0 | |
07/09/2022 |
10.68
|
800 | 10.93 | 10.93 | 10.64 | 0 | 0 | -0.0 | |
06/09/2022 |
10.93
|
1,200 | 11.06 | 11.06 | 10.93 | 0 | 0 | -0.0 | |
05/09/2022 |
11.06
|
500 | 11.10 | 11.10 | 11.06 | 0 | 0 | -0.0 | |
31/08/2022 |
11.10
|
1,800 | 10.89 | 11.31 | 10.98 | 0 | 0 | -0.0 | |
30/08/2022 |
10.89
|
300 | 10.77 | 10.89 | 10.85 | 0 | 0 | -0.0 | |
29/08/2022 |
10.77
|
4,500 | 10.85 | 10.85 | 10.55 | 0 | 0 | -0.0 | |
26/08/2022 |
10.85
|
2,100 | 10.72 | 10.85 | 10.51 | 0 | 0 | -0.0 | |
25/08/2022 |
10.72
|
3,300 | 10.47 | 10.72 | 10.51 | 0 | 0 | -0.0 | |
24/08/2022 |
10.47
|
2,700 | 10.39 | 10.98 | 10.47 | 0 | 0 | -0.0 | |
23/08/2022 |
10.39
|
2,500 | 10.43 | 10.43 | 10.39 | 0 | 0 | -0.0 | |
22/08/2022 |
10.43
|
2,600 | 10.81 | 10.81 | 10.17 | 0 | 0 | -0.0 | |
19/08/2022 |
10.81
|
3,500 | 10.98 | 10.98 | 10.60 | 0 | 0 | -0.0 | |
18/08/2022 |
10.98
|
200 | 11.23 | 11.23 | 10.98 | 0 | 0 | -0.0 | |
17/08/2022 |
11.23
|
5,600 | 11.23 | 11.23 | 10.98 | 0 | 0 | -0.0 | |
16/08/2022 |
11.23
|
4,200 | 11.48 | 11.48 | 10.98 | 0 | 0 | -0.0 | |
15/08/2022 |
11.48
|
4,900 | 11.48 | 11.61 | 11.44 | 0 | 0 | -0.0 | |
12/08/2022 |
11.48
|
1,100 | 11.48 | 11.48 | 11.40 | 0 | 0 | -0.0 | |
11/08/2022 |
11.48
|
4,400 | 11.31 | 11.69 | 11.44 | 0 | 0 | -0.0 | |
10/08/2022 |
11.31
|
13,100 | 11.95 | 11.95 | 11.31 | 0 | 0 | -0.0 | |
09/08/2022 |
11.95
|
5,700 | 12.33 | 12.33 | 11.69 | 0 | 0 | -0.0 | |
08/08/2022 |
12.33
|
3,500 | 12.83 | 12.83 | 11.95 | 0 | 0 | -0.0 | |
05/08/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/08/2022 |
12.83
|
8,700 | 12.07 | 12.92 | 11.31 | 0 | 0 | -0.0 | |
04/08/2022 |
12.07
|
15,400 | 12.19 | 12.35 | 11.92 | 0 | 0 | -0.0 | |
03/08/2022 |
12.19
|
2,400 | 12.85 | 12.85 | 12.04 | 0 | 0 | -0.0 | |
02/08/2022 |
12.85
|
20,700 | 12.46 | 12.85 | 12.31 | 0 | 0 | -0.0 | |
01/08/2022 |
12.46
|
10,800 | 11.69 | 12.46 | 11.72 | 0 | 1,000 | -0.0 | |
29/07/2022 |
11.69
|
16,200 | 11.06 | 11.69 | 11.49 | 0 | 0 | -0.0 | |
28/07/2022 |
11.06
|
11,300 | 10.36 | 11.06 | 10.52 | 0 | 0 | -0.0 | |
27/07/2022 |
10.36
|
1,700 | 10.09 | 10.63 | 10.32 | 0 | 0 | -0.0 | |
26/07/2022 |
10.09
|
6,900 | 10.09 | 10.40 | 10.09 | 0 | 0 | -0.0 | |
25/07/2022 |
10.09
|
1,000 | 10.05 | 10.09 | 10.01 | 0 | 0 | -0.0 | |
22/07/2022 |
10.05
|
1,400 | 9.97 | 10.05 | 9.93 | 0 | 0 | -0.0 | |
21/07/2022 |
9.97
|
400 | 9.89 | 10.01 | 9.85 | 0 | 0 | -0.0 | |
20/07/2022 |
9.89
|
700 | 9.82 | 9.93 | 9.82 | 0 | 0 | -0.0 | |
19/07/2022 |
9.82
|
1,400 | 9.85 | 9.85 | 9.62 | 0 | 0 | -0.0 | |
18/07/2022 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | -0.0 | |
15/07/2022 |
9.85
|
600 | 9.89 | 9.89 | 9.54 | 0 | 0 | -0.0 | |
14/07/2022 |
9.89
|
1,000 | 9.74 | 9.93 | 9.85 | 0 | 0 | -0.0 | |
13/07/2022 |
9.74
|
1,500 | 9.70 | 10.01 | 9.70 | 0 | 0 | -0.0 | |
12/07/2022 |
9.70
|
1,900 | 9.97 | 9.97 | 9.62 | 0 | 0 | -0.0 | |
11/07/2022 |
9.97
|
100 | 9.97 | 9.97 | 9.97 | 0 | 0 | -0.0 | |
08/07/2022 |
9.97
|
1,000 | 9.89 | 9.97 | 9.70 | 0 | 0 | -0.0 | |
07/07/2022 |
9.89
|
2,400 | 9.85 | 9.89 | 9.35 | 0 | 0 | -0.0 | |
06/07/2022 |
9.85
|
1,200 | 9.78 | 9.89 | 9.58 | 0 | 0 | -0.0 | |
05/07/2022 |
9.78
|
400 | 10.17 | 10.21 | 9.78 | 0 | 0 | -0.0 | |
04/07/2022 |
10.17
|
1,900 | 10.09 | 10.24 | 9.58 | 0 | 0 | -0.0 | |
01/07/2022 |
10.09
|
4,000 | 10.28 | 10.28 | 9.66 | 0 | 0 | -0.0 | |
30/06/2022 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | -0.0 | |
29/06/2022 |
10.28
|
14,500 | 10.09 | 10.28 | 9.47 | 0 | 0 | 0 | |
28/06/2022 |
10.09
|
700 | 9.85 | 10.13 | 10.09 | 0 | 0 | -0.0 | |
27/06/2022 |
9.85
|
2,300 | 10.32 | 10.32 | 9.85 | 0 | 0 | -0.0 | |
24/06/2022 |
10.32
|
500 | 10.17 | 10.32 | 10.17 | 0 | 0 | -0.0 | |
23/06/2022 |
10.17
|
2,300 | 10.87 | 10.87 | 10.13 | 0 | 0 | -0.0 | |
22/06/2022 |
10.87
|
6,700 | 10.40 | 10.91 | 9.74 | 0 | 0 | -0.0 | |
21/06/2022 |
10.40
|
9,000 | 10.36 | 10.48 | 9.74 | 0 | 2,100 | -0.0 | |
20/06/2022 |
10.36
|
11,700 | 11.14 | 11.14 | 10.36 | 0 | 3,900 | -0.1 | |
17/06/2022 |
11.14
|
4,800 | 10.44 | 11.14 | 9.74 | 0 | 0 | -0.1 | |
16/06/2022 |
10.44
|
19,800 | 10.67 | 10.67 | 9.93 | 0 | 0 | -0.1 | |
15/06/2022 |
10.67
|
2,900 | 10.79 | 10.87 | 10.40 | 0 | 0 | -0.1 | |
14/06/2022 |
10.79
|
2,900 | 10.98 | 10.98 | 10.36 | 0 | 0 | -0.1 | |
13/06/2022 |
10.98
|
7,200 | 11.02 | 11.14 | 10.36 | 0 | 0 | -0.1 | |
10/06/2022 |
11.02
|
4,000 | 10.67 | 11.02 | 10.40 | 0 | 0 | -0.1 | |
09/06/2022 |
10.67
|
15,600 | 10.59 | 10.83 | 10.48 | 0 | 10,200 | -0.1 | |
08/06/2022 |
10.59
|
4,200 | 10.79 | 10.79 | 10.40 | 0 | 0 | -0.0 | |
07/06/2022 |
10.79
|
4,300 | 10.98 | 10.98 | 10.32 | 0 | 200 | -0.0 | |
06/06/2022 |
10.98
|
2,000 | 11.06 | 11.30 | 10.36 | 0 | 0 | 0 | |
03/06/2022 |
11.06
|
3,100 | 11.10 | 11.33 | 10.63 | 0 | 0 | -0.0 | |
02/06/2022 |
11.10
|
6,000 | 10.91 | 11.61 | 10.36 | 0 | 0 | -0.0 | |
01/06/2022 |
10.91
|
4,600 | 10.98 | 11.06 | 10.36 | 0 | 200 | -0.0 | |
31/05/2022 |
10.98
|
1,400 | 10.98 | 10.98 | 10.83 | 0 | 0 | -0.0 | |
30/05/2022 |
10.98
|
2,800 | 11.14 | 11.65 | 10.91 | 0 | 700 | -0.0 | |
27/05/2022 |
11.14
|
6,800 | 11.02 | 11.76 | 10.36 | 0 | 0 | -0.1 | |
26/05/2022 |
11.02
|
1,900 | 10.91 | 11.06 | 10.75 | 0 | 0 | -0.1 | |
25/05/2022 |
10.91
|
1,700 | 10.91 | 11.06 | 10.40 | 0 | 0 | -0.1 | |
24/05/2022 |
10.91
|
3,800 | 10.91 | 11.10 | 10.28 | 0 | 0 | -0.1 | |
23/05/2022 |
10.91
|
3,300 | 11.06 | 11.18 | 10.91 | 0 | 0 | -0.1 | |
20/05/2022 |
11.06
|
4,300 | 11.76 | 11.76 | 10.95 | 0 | 0 | -0.1 | |
19/05/2022 |
11.76
|
5,600 | 11.22 | 11.76 | 10.48 | 0 | 0 | -0.1 | |
18/05/2022 |
11.22
|
1,600 | 10.98 | 11.33 | 10.63 | 0 | 0 | -0.1 | |
17/05/2022 |
10.98
|
6,700 | 10.98 | 11.49 | 10.28 | 0 | 0 | 0 | |
16/05/2022 |
10.98
|
9,400 | 11.76 | 11.76 | 10.95 | 0 | 6,400 | -0.1 | |
13/05/2022 |
11.76
|
4,400 | 12.00 | 12.00 | 11.18 | 0 | 0 | 0 | |
12/05/2022 |
12.00
|
3,400 | 11.69 | 12.07 | 10.87 | 0 | 0 | 0 | |
11/05/2022 |
11.69
|
1,400 | 11.53 | 11.69 | 11.53 | 0 | 0 | 0 | |
10/05/2022 |
11.53
|
5,800 | 11.80 | 11.80 | 10.98 | 0 | 0 | 0 | |
09/05/2022 |
11.80
|
3,000 | 12.04 | 12.04 | 11.26 | 0 | 0 | 0 | |
06/05/2022 |
12.04
|
1,700 | 11.84 | 12.15 | 11.06 | 0 | 0 | 0 | |
05/05/2022 |
11.84
|
900 | 11.92 | 12.27 | 11.22 | 0 | 0 | 0 | |
04/05/2022 |
11.92
|
1,400 | 12.00 | 12.07 | 11.26 | 0 | 0 | 0 | |
29/04/2022 |
12.00
|
1,000 | 11.49 | 12.00 | 10.98 | 0 | 0 | 0 | |
28/04/2022 |
11.49
|
1,100 | 12.00 | 12.07 | 11.26 | 0 | 0 | 0 | |
27/04/2022 |
12.00
|
1,900 | 11.69 | 12.07 | 10.95 | 0 | 0 | 0 |