Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.10 | 2.48% | 77,600 | 1,300 | 0.1 |
43.80
48.80
45.50
|
2 tháng
(2024-07-22) |
-0.70 | -1.52% | 197,700 | 9,300 | 0.4 |
43
48.90
45.50
|
3 tháng
(2024-06-21) |
-5 | -9.90% | 384,100 | 19,500 | 0.9 |
43
50.50
45.50
|
6 tháng
(2024-03-25) |
-10.60 | -18.90% | 1,242,100 | 20,100 | 0.9 |
43
56.10
45.50
|
12 tháng
(2023-09-25) |
-1 | -2.16% | 4,302,000 | 56,000 | 2.7 |
39.68
58.97
45.50
|
24 tháng
(2022-09-30) |
34.28 | 305.53% | 9,746,026 | 217,500 | 10.5 |
8.78
59.37
45.50
|
36 tháng
(2021-10-05) |
33.64 | 283.52% | 10,463,967 | 218,300 | 10.5 |
8.25
59.37
45.50
|
60 tháng
(2019-10-16) |
39.79 | 697.19% | 10,521,448 | 218,300 | 10.5 |
5.71
59.37
45.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
11.32
|
131 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
16/09/2022 |
11.32
|
120 | 10.54 | 11.32 | 11.32 | 0 | 0 | 0 | |
15/09/2022 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
14/09/2022 |
10.54
|
200 | 9.66 | 10.54 | 9.66 | 0 | 0 | 0 | |
13/09/2022 |
9.66
|
3,700 | 9.66 | 9.66 | 9.66 | 900 | 0 | 0.0 | |
12/09/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
09/09/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/09/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
07/09/2022 |
9.66
|
200 | 10.73 | 10.73 | 9.66 | 0 | 0 | 0 | |
06/09/2022 |
10.73
|
36 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
05/09/2022 |
10.73
|
800 | 9.76 | 10.73 | 8.78 | 0 | 0 | 0 | |
31/08/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
30/08/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
29/08/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
26/08/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
25/08/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
24/08/2022 |
9.76
|
100 | 10.24 | 10.24 | 9.76 | 0 | 0 | 0 | |
23/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
22/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
19/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
18/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
17/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
16/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
15/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
12/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
11/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
10/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
09/08/2022 |
10.24
|
50 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
08/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
05/08/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
04/08/2022 |
10.24
|
9,200 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
03/08/2022 |
10.24
|
1,000 | 10.93 | 10.93 | 10.24 | 0 | 0 | 0 | |
02/08/2022 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
01/08/2022 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
29/07/2022 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
28/07/2022 |
10.93
|
1,000 | 10.05 | 10.93 | 10.93 | 0 | 0 | 0 | |
27/07/2022 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
26/07/2022 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
25/07/2022 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
22/07/2022 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
21/07/2022 |
10.05
|
100 | 11.12 | 11.12 | 10.05 | 0 | 0 | 0 | |
20/07/2022 |
11.12
|
100 | 10.34 | 11.12 | 11.12 | 0 | 0 | 0 | |
19/07/2022 |
10.34
|
100 | 9.46 | 10.34 | 10.34 | 0 | 0 | 0 | |
18/07/2022 |
9.46
|
500 | 8.68 | 9.46 | 9.46 | 0 | 0 | 0 | |
15/07/2022 |
8.68
|
2,586 | 8.29 | 8.68 | 8.29 | 0 | 0 | 0 | |
14/07/2022 |
8.29
|
900 | 9.17 | 9.17 | 8.29 | 0 | 0 | 0 | |
13/07/2022 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
12/07/2022 |
9.17
|
100 | 10.15 | 10.15 | 9.17 | 0 | 0 | 0 | |
11/07/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
08/07/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
07/07/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
06/07/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
05/07/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
04/07/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
01/07/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
30/06/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
29/06/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/06/2022 |
10.15
|
100 | 9.27 | 10.15 | 10.15 | 0 | 0 | 0 | |
28/06/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
27/06/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
24/06/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
23/06/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
22/06/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
21/06/2022 |
9.27
|
100 | 10.29 | 10.29 | 9.27 | 0 | 0 | 0 | |
20/06/2022 |
10.29
|
100 | 11.40 | 11.40 | 10.29 | 0 | 0 | 0 | |
17/06/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
16/06/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
15/06/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
14/06/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
13/06/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
10/06/2022 |
11.40
|
200 | 10.47 | 11.49 | 11.40 | 0 | 0 | 0 | |
09/06/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
08/06/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
07/06/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
06/06/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
03/06/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
02/06/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
01/06/2022 |
10.47
|
600 | 11.59 | 11.59 | 10.47 | 0 | 0 | 0 | |
31/05/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
30/05/2022 |
11.59
|
5,100 | 11.59 | 11.59 | 10.47 | 0 | 0 | 0 | |
27/05/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
26/05/2022 |
11.59
|
100 | 10.66 | 11.59 | 11.59 | 0 | 0 | 0 | |
25/05/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
24/05/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
23/05/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
20/05/2022 |
10.66
|
5,200 | 10.66 | 10.66 | 9.73 | 0 | 0 | 0 | |
19/05/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
18/05/2022 |
10.66
|
100 | 9.73 | 10.66 | 10.66 | 0 | 0 | 0 | |
17/05/2022 |
9.73
|
300 | 9.73 | 9.73 | 8.81 | 0 | 0 | 0 | |
16/05/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
13/05/2022 |
9.73
|
15,400 | 9.36 | 9.73 | 9.55 | 0 | 0 | 0 | |
12/05/2022 |
9.36
|
11,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
11/05/2022 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
10/05/2022 |
9.36
|
7,500 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 | |
09/05/2022 |
9.55
|
2,800 | 10.20 | 10.20 | 9.55 | 0 | 0 | 0 | |
06/05/2022 |
10.20
|
1,300 | 10.94 | 10.94 | 10.20 | 0 | 0 | 0 | |
05/05/2022 |
10.94
|
1,400 | 10.84 | 11.12 | 10.94 | 0 | 0 | 0 | |
04/05/2022 |
10.84
|
1,000 | 11.12 | 11.12 | 10.84 | 0 | 0 | 0 | |
29/04/2022 |
11.12
|
5,000 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
28/04/2022 |
11.12
|
21,500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
27/04/2022 |
11.12
|
7,100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |