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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
10.59
|
35,810 | 10.15 | 10.59 | 10.24 | 0 | 0 | 0 | |
19/09/2022 |
10.15
|
146,264 | 10.94 | 10.94 | 10.15 | 0 | 0 | 0 | |
16/09/2022 |
10.94
|
30,235 | 11.20 | 11.20 | 10.94 | 0 | 0 | 0 | |
15/09/2022 |
11.20
|
23,109 | 11.12 | 11.20 | 11.03 | 0 | 0 | 0 | |
14/09/2022 |
11.12
|
28,917 | 11.12 | 11.12 | 10.94 | 0 | 0 | 0 | |
13/09/2022 |
11.12
|
21,115 | 11.29 | 11.38 | 11.12 | 300 | 0 | 0.0 | |
12/09/2022 |
11.29
|
32,946 | 11.12 | 11.29 | 11.12 | 0 | 0 | 0 | |
09/09/2022 |
11.12
|
24,000 | 10.94 | 11.12 | 10.94 | 0 | 0 | 0 | |
08/09/2022 |
10.94
|
89,400 | 10.94 | 11.12 | 10.94 | 0 | 0 | 0 | |
07/09/2022 |
10.94
|
79,100 | 11.47 | 11.47 | 10.94 | 0 | 300 | -0.0 | |
06/09/2022 |
11.47
|
103,400 | 11.55 | 11.90 | 11.38 | 0 | 0 | 0 | |
05/09/2022 |
11.55
|
144,000 | 11.29 | 11.82 | 11.29 | 0 | 0 | 0 | |
31/08/2022 |
11.29
|
116,500 | 11.20 | 11.29 | 11.12 | 0 | 0 | 0 | |
30/08/2022 |
11.20
|
117,700 | 11.03 | 11.38 | 11.03 | 0 | 0 | 0 | |
29/08/2022 |
11.03
|
89,909 | 11.12 | 11.12 | 10.85 | 0 | 0 | 0 | |
26/08/2022 |
11.12
|
185,900 | 10.94 | 11.38 | 10.94 | 300 | 0 | 0.0 | |
25/08/2022 |
10.94
|
51,100 | 10.85 | 11.03 | 10.85 | 0 | 0 | 0 | |
24/08/2022 |
10.85
|
17,900 | 10.94 | 11.03 | 10.85 | 0 | 0 | 0 | |
23/08/2022 |
10.94
|
71,500 | 10.77 | 11.03 | 10.68 | 0 | 0 | 0 | |
22/08/2022 |
10.77
|
36,000 | 10.77 | 10.85 | 10.59 | 0 | 0 | 0 | |
19/08/2022 |
10.77
|
43,400 | 10.77 | 10.85 | 10.68 | 0 | 0 | 0 | |
18/08/2022 |
10.77
|
25,700 | 10.85 | 10.85 | 10.77 | 0 | 2,000 | -0.0 | |
17/08/2022 |
10.85
|
53,200 | 11.03 | 11.03 | 10.85 | 0 | 0 | 0 | |
16/08/2022 |
11.03
|
33,800 | 11.12 | 11.20 | 10.85 | 0 | 0 | 0 | |
15/08/2022 |
11.12
|
101,700 | 10.94 | 11.29 | 10.94 | 0 | 0 | 0 | |
12/08/2022 |
10.94
|
54,200 | 10.85 | 10.94 | 10.77 | 0 | 0 | 0 | |
11/08/2022 |
10.85
|
55,500 | 10.85 | 11.12 | 10.77 | 0 | 1,000 | -0.0 | |
10/08/2022 |
10.85
|
22,200 | 11.03 | 11.12 | 10.85 | 0 | 0 | 0 | |
09/08/2022 |
11.03
|
108,100 | 10.68 | 11.29 | 10.77 | 0 | 0 | 0 | |
08/08/2022 |
10.68
|
59,800 | 10.77 | 10.77 | 10.59 | 0 | 0 | 0 | |
05/08/2022 |
10.77
|
50,200 | 10.85 | 10.85 | 10.59 | 0 | 0 | 0 | |
04/08/2022 |
10.85
|
31,100 | 10.77 | 11.03 | 10.77 | 0 | 0 | 0 | |
03/08/2022 |
10.77
|
10,300 | 10.68 | 10.85 | 10.68 | 0 | 0 | 0 | |
02/08/2022 |
10.68
|
37,500 | 10.50 | 10.68 | 10.59 | 0 | 0 | 0 | |
01/08/2022 |
10.50
|
52,400 | 10.50 | 10.50 | 10.42 | 0 | 0 | 0 | |
29/07/2022 |
10.50
|
32,900 | 10.59 | 10.85 | 10.50 | 0 | 0 | 0 | |
28/07/2022 |
10.59
|
30,300 | 10.59 | 10.85 | 10.59 | 1,000 | 0 | 0.0 | |
27/07/2022 |
10.59
|
4,600 | 10.68 | 10.68 | 10.42 | 2,000 | 0 | 0.0 | |
26/07/2022 |
10.68
|
26,400 | 10.42 | 10.68 | 10.15 | 0 | 0 | 0 | |
25/07/2022 |
10.42
|
50,000 | 10.77 | 10.77 | 10.42 | 0 | 0 | 0 | |
22/07/2022 |
10.77
|
19,000 | 10.94 | 10.94 | 10.59 | 0 | 0 | 0 | |
21/07/2022 |
10.94
|
31,106 | 10.94 | 11.12 | 10.77 | 0 | 0 | 0 | |
20/07/2022 |
10.94
|
40,300 | 10.77 | 11.12 | 10.59 | 0 | 0 | 0 | |
19/07/2022 |
10.77
|
53,500 | 10.94 | 10.94 | 10.42 | 0 | 0 | 0 | |
18/07/2022 |
10.94
|
23,400 | 11.20 | 11.47 | 10.94 | 0 | 0 | 0 | |
15/07/2022 |
11.20
|
27,700 | 11.73 | 11.73 | 11.20 | 0 | 0 | 0 | |
14/07/2022 |
11.73
|
103,887 | 10.85 | 11.82 | 10.77 | 0 | 0 | 0 | |
13/07/2022 |
10.85
|
28,200 | 10.68 | 10.85 | 10.68 | 0 | 0 | 0 | |
12/07/2022 |
10.68
|
13,200 | 10.50 | 10.77 | 10.42 | 0 | 0 | 0 | |
11/07/2022 |
10.50
|
73,500 | 10.50 | 10.68 | 10.42 | 0 | 0 | 0 | |
08/07/2022 |
10.50
|
21,100 | 10.42 | 10.59 | 10.42 | 0 | 0 | 0 | |
07/07/2022 |
10.42
|
27,200 | 10.33 | 10.59 | 10.33 | 0 | 0 | 0 | |
06/07/2022 |
10.33
|
29,330 | 10.33 | 10.50 | 10.24 | 0 | 0 | 0 | |
05/07/2022 |
10.33
|
32,500 | 10.42 | 10.42 | 10.15 | 0 | 0 | 0 | |
04/07/2022 |
10.42
|
24,500 | 10.59 | 10.59 | 10.42 | 0 | 0 | 0 | |
01/07/2022 |
10.59
|
38,700 | 10.50 | 10.59 | 10.15 | 0 | 0 | 0 | |
30/06/2022 |
10.50
|
45,300 | 10.50 | 11.03 | 10.50 | 0 | 0 | 0 | |
29/06/2022 |
10.50
|
28,700 | 10.50 | 10.50 | 10.33 | 0 | 0 | 0 | |
28/06/2022 |
10.50
|
87,000 | 10.42 | 10.59 | 10.33 | 0 | 0 | 0 | |
27/06/2022 |
10.42
|
28,200 | 10.33 | 10.50 | 10.24 | 0 | 0 | 0 | |
24/06/2022 |
10.33
|
22,900 | 10.15 | 10.50 | 10.24 | 0 | 0 | 0 | |
23/06/2022 |
10.15
|
29,800 | 10.07 | 10.24 | 9.98 | 0 | 0 | 0 | |
22/06/2022 |
10.07
|
46,600 | 10.07 | 10.33 | 9.98 | 0 | 0 | 0 | |
21/06/2022 |
10.07
|
70,200 | 10.07 | 10.42 | 9.89 | 0 | 0 | 0 | |
20/06/2022 |
10.07
|
82,000 | 10.33 | 10.50 | 9.80 | 0 | 0 | 0 | |
17/06/2022 |
10.33
|
42,000 | 10.85 | 10.85 | 9.89 | 0 | 1,500 | -0.0 | |
16/06/2022 |
10.85
|
62,700 | 10.50 | 11.03 | 10.42 | 0 | 2,100 | -0.0 | |
15/06/2022 |
10.50
|
159,900 | 11.38 | 11.47 | 10.42 | 0 | 0 | 0 | |
14/06/2022 |
11.38
|
125,400 | 11.73 | 11.82 | 11.20 | 400 | 0 | 0.0 | |
13/06/2022 |
11.73
|
179,800 | 12.95 | 12.95 | 11.73 | 700 | 0 | 0.0 | |
10/06/2022 |
12.95
|
98,600 | 12.95 | 13.39 | 12.69 | 0 | 0 | 0 | |
09/06/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/06/2022 |
12.95
|
108,200 | 13.39 | 13.83 | 12.87 | 0 | 0 | 0 | |
08/06/2022 |
13.39
|
167,400 | 13.07 | 13.55 | 13.07 | 0 | 0 | 0 | |
07/06/2022 |
13.07
|
187,000 | 12.90 | 13.23 | 12.82 | 0 | 0 | 0 | |
06/06/2022 |
12.90
|
161,307 | 12.58 | 13.23 | 12.42 | 0 | 0 | 0 | |
03/06/2022 |
12.58
|
104,309 | 12.99 | 12.99 | 12.42 | 0 | 0 | 0 | |
02/06/2022 |
12.99
|
104,400 | 13.23 | 13.31 | 12.82 | 0 | 0 | 0 | |
01/06/2022 |
13.23
|
330,909 | 12.09 | 13.23 | 12.17 | 2,100 | 0 | 0.0 | |
31/05/2022 |
12.09
|
34,500 | 12.01 | 12.09 | 11.85 | 0 | 0 | 0 | |
30/05/2022 |
12.01
|
56,100 | 11.93 | 12.17 | 11.93 | 0 | 0 | 0 | |
27/05/2022 |
11.93
|
42,045 | 11.85 | 12.01 | 11.77 | 0 | 0 | 0 | |
26/05/2022 |
11.85
|
79,600 | 11.36 | 12.17 | 11.28 | 0 | 0 | 0 | |
25/05/2022 |
11.36
|
38,500 | 11.28 | 11.53 | 11.20 | 0 | 0 | 0 | |
24/05/2022 |
11.28
|
48,800 | 11.12 | 11.28 | 11.12 | 0 | 0 | 0 | |
23/05/2022 |
11.12
|
66,800 | 11.36 | 11.53 | 11.12 | 0 | 0 | 0 | |
20/05/2022 |
11.36
|
77,013 | 11.12 | 11.44 | 11.12 | 0 | 0 | 0 | |
19/05/2022 |
11.12
|
35,000 | 11.20 | 11.20 | 10.79 | 400 | 0 | 0.0 | |
18/05/2022 |
11.20
|
18,200 | 10.96 | 11.20 | 10.96 | 0 | 0 | 0 | |
17/05/2022 |
10.96
|
54,800 | 10.71 | 11.36 | 10.47 | 0 | 0 | 0 | |
16/05/2022 |
10.71
|
31,400 | 10.47 | 10.88 | 10.39 | 0 | 200 | -0.0 | |
13/05/2022 |
10.47
|
32,700 | 10.96 | 11.04 | 10.47 | 0 | 0 | 0 | |
12/05/2022 |
10.96
|
21,700 | 11.36 | 11.53 | 10.79 | 0 | 0 | 0 | |
11/05/2022 |
11.36
|
20,500 | 11.36 | 11.61 | 11.28 | 0 | 0 | 0 | |
10/05/2022 |
11.36
|
56,600 | 11.04 | 11.44 | 10.71 | 1,000 | 0 | 0.0 | |
09/05/2022 |
11.04
|
102,200 | 11.53 | 11.85 | 11.04 | 0 | 100 | -0.0 | |
06/05/2022 |
11.53
|
53,600 | 11.93 | 11.93 | 11.04 | 0 | 600 | -0.0 | |
05/05/2022 |
11.93
|
51,800 | 11.77 | 12.17 | 11.53 | 0 | 0 | 0 | |
04/05/2022 |
11.77
|
86,310 | 11.20 | 11.77 | 10.96 | 0 | 0 | 0 | |
29/04/2022 |
11.20
|
49,200 | 11.04 | 11.28 | 11.04 | 0 | 0 | 0 | |
28/04/2022 |
11.04
|
27,906 | 10.88 | 11.20 | 10.96 | 0 | 0 | 0 |