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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
9.26
|
500 | 9.52 | 9.52 | 9.26 | 0 | 400 | -0.0 | |
19/09/2022: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
19/09/2022 |
9.52
|
8,300 | 9.66 | 9.70 | 9.26 | 4,800 | 0 | 0.1 | |
16/09/2022 |
9.66
|
954 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
15/09/2022 |
9.66
|
1,948 | 9.49 | 9.66 | 9.49 | 600 | 0 | 0.0 | |
14/09/2022 |
9.49
|
4,006 | 8.97 | 9.49 | 9.40 | 3,400 | 0 | 0.0 | |
13/09/2022 |
8.97
|
1,406 | 8.63 | 8.97 | 8.97 | 0 | 0 | 0 | |
12/09/2022 |
8.63
|
400 | 9.49 | 9.66 | 8.63 | 0 | 0 | 0 | |
09/09/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
08/09/2022 |
9.49
|
2,800 | 9.40 | 9.49 | 9.40 | 1,500 | 0 | 0.0 | |
07/09/2022 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
06/09/2022 |
9.40
|
4,800 | 9.14 | 9.40 | 9.40 | 0 | 0 | 0 | |
05/09/2022 |
9.14
|
1,600 | 8.97 | 9.14 | 9.14 | 0 | 0 | 0 | |
31/08/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
30/08/2022 |
8.97
|
900 | 8.63 | 8.97 | 8.72 | 0 | 0 | 0 | |
29/08/2022 |
8.63
|
200 | 9.40 | 9.40 | 8.63 | 0 | 0 | 0 | |
26/08/2022 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
25/08/2022 |
9.40
|
1,200 | 9.66 | 9.66 | 9.40 | 0 | 0 | 0 | |
24/08/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
23/08/2022 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
22/08/2022 |
9.66
|
100 | 9.31 | 9.66 | 9.66 | 0 | 0 | 0 | |
19/08/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
18/08/2022 |
9.31
|
600 | 9.31 | 9.40 | 9.31 | 0 | 0 | 0 | |
17/08/2022 |
9.31
|
1,000 | 9.57 | 9.57 | 9.31 | 0 | 0 | 0 | |
16/08/2022 |
9.57
|
100 | 9.31 | 9.57 | 9.57 | 0 | 0 | 0 | |
15/08/2022 |
9.31
|
300 | 9.74 | 9.74 | 9.31 | 0 | 0 | 0 | |
12/08/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
11/08/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
10/08/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
09/08/2022 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
08/08/2022 |
9.74
|
100 | 9.31 | 9.74 | 9.74 | 0 | 0 | 0 | |
05/08/2022 |
9.31
|
400 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 | |
04/08/2022 |
9.40
|
2,026 | 9.49 | 9.49 | 9.40 | 0 | 26 | -0.0 | |
03/08/2022 |
9.49
|
300 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
02/08/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
01/08/2022 |
9.49
|
2,000 | 8.89 | 9.74 | 9.49 | 0 | 0 | 0 | |
29/07/2022 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
28/07/2022 |
8.89
|
38 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
27/07/2022 |
8.89
|
100 | 9.57 | 9.57 | 8.89 | 0 | 0 | 0 | |
26/07/2022 |
9.57
|
4,850 | 9.66 | 9.66 | 8.72 | 0 | 4,550 | -0.0 | |
25/07/2022 |
9.66
|
27,500 | 8.97 | 9.66 | 8.37 | 27,400 | 27,400 | 0 | |
22/07/2022 |
8.97
|
500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
21/07/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
20/07/2022 |
8.97
|
400 | 8.63 | 8.97 | 7.86 | 0 | 0 | 0 | |
19/07/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
18/07/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
15/07/2022 |
8.63
|
33 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
14/07/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
13/07/2022 |
8.63
|
1,200 | 7.86 | 8.63 | 8.63 | 0 | 0 | 0 | |
12/07/2022 |
7.86
|
2,300 | 8.72 | 8.72 | 7.86 | 0 | 2,200 | -0.0 | |
11/07/2022 |
8.72
|
100 | 8.55 | 8.72 | 8.72 | 0 | 0 | 0 | |
08/07/2022 |
8.55
|
1,200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
07/07/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
06/07/2022 |
8.55
|
600 | 8.63 | 8.63 | 8.46 | 0 | 0 | 0 | |
05/07/2022 |
8.63
|
400 | 9.31 | 9.31 | 8.63 | 0 | 0 | 0 | |
04/07/2022 |
9.31
|
3,300 | 9.06 | 9.31 | 8.55 | 0 | 3,200 | -0.0 | |
01/07/2022 |
9.06
|
100 | 9.49 | 9.49 | 9.06 | 0 | 0 | 0 | |
30/06/2022 |
9.49
|
200 | 9.31 | 9.49 | 9.40 | 0 | 0 | 0 | |
29/06/2022 |
9.31
|
500 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
28/06/2022 |
9.31
|
1,200 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 | |
27/06/2022 |
9.40
|
2,100 | 9.57 | 9.57 | 8.63 | 0 | 100 | -0.0 | |
24/06/2022 |
9.57
|
200 | 9.40 | 9.57 | 8.55 | 0 | 0 | 0 | |
23/06/2022 |
9.40
|
2,000 | 8.55 | 9.40 | 9.31 | 0 | 0 | 0 | |
22/06/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
21/06/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/06/2022 |
8.55
|
1,100 | 8.80 | 8.80 | 8.46 | 0 | 0 | 0 | |
17/06/2022 |
8.80
|
600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
16/06/2022 |
8.80
|
2,610 | 8.46 | 8.97 | 8.80 | 0 | 0 | 0 | |
15/06/2022 |
8.46
|
2,300 | 9.40 | 9.40 | 8.46 | 0 | 0 | 0 | |
14/06/2022 |
9.40
|
100 | 9.74 | 9.74 | 9.40 | 0 | 0 | 0 | |
13/06/2022 |
9.74
|
2,100 | 9.83 | 9.83 | 9.40 | 0 | 0 | 0 | |
10/06/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
09/06/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
08/06/2022 |
9.83
|
800 | 10.00 | 10.00 | 9.83 | 0 | 0 | 0 | |
07/06/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
06/06/2022 |
10.00
|
100 | 9.83 | 10.00 | 10.00 | 0 | 0 | 0 | |
03/06/2022 |
9.83
|
4,500 | 9.83 | 9.83 | 9.83 | 4,500 | 0 | 0.1 | |
02/06/2022 |
9.83
|
3,200 | 9.83 | 9.83 | 9.23 | 0 | 0 | 0 | |
01/06/2022 |
9.83
|
210 | 10.17 | 10.17 | 9.40 | 0 | 0 | 0 | |
31/05/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
30/05/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
27/05/2022 |
10.17
|
100 | 9.40 | 10.17 | 10.17 | 0 | 0 | 0 | |
26/05/2022 |
9.40
|
24,600 | 10.00 | 10.00 | 9.23 | 0 | 0 | 0 | |
25/05/2022 |
10.00
|
1,400 | 9.23 | 10.00 | 8.46 | 0 | 0 | 0 | |
24/05/2022 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
23/05/2022 |
9.23
|
100 | 10.08 | 10.08 | 9.23 | 0 | 0 | 0 | |
20/05/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
19/05/2022 |
10.08
|
2,600 | 10.08 | 10.08 | 9.23 | 0 | 0 | 0 | |
18/05/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
17/05/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
16/05/2022 |
10.08
|
1,600 | 9.23 | 10.08 | 9.23 | 0 | 0 | 0 | |
13/05/2022 |
9.23
|
2,400 | 10.08 | 10.08 | 9.14 | 0 | 0 | 0 | |
12/05/2022 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
11/05/2022 |
10.08
|
10 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
10/05/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
09/05/2022 |
10.08
|
300 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 | |
06/05/2022 |
10.17
|
400 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
05/05/2022 |
10.17
|
600 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
04/05/2022 |
10.17
|
1,800 | 10.25 | 10.25 | 10.17 | 0 | 100 | -0.0 | |
29/04/2022 |
10.25
|
1,400 | 10.17 | 10.25 | 10.17 | 0 | 0 | 0 | |
28/04/2022 |
10.17
|
600 | 10.25 | 10.25 | 10.17 | 0 | 0 | 0 |