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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
11.01
|
300 | 11.54 | 11.54 | 11.01 | 0 | 0 | 0.0 | |
16/09/2022 |
11.54
|
200 | 11.54 | 11.54 | 11.44 | 0 | 0 | 0.0 | |
15/09/2022 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0.0 | |
14/09/2022 |
11.54
|
300 | 11.25 | 11.54 | 11.44 | 0 | 0 | 0.0 | |
13/09/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/09/2022 |
11.25
|
3,600 | 11.30 | 11.49 | 11.11 | 0 | 0 | 0.0 | |
12/09/2022 |
11.30
|
800 | 11.44 | 11.44 | 11.25 | 0 | 0 | 0.0 | |
09/09/2022 |
11.44
|
800 | 11.30 | 11.62 | 11.44 | 0 | 0 | 0.0 | |
08/09/2022 |
11.30
|
200 | 11.62 | 11.62 | 11.30 | 0 | 0 | 0.0 | |
07/09/2022 |
11.62
|
1,500 | 11.34 | 11.62 | 11.44 | 0 | 0 | 0.0 | |
06/09/2022 |
11.34
|
1,100 | 11.30 | 11.34 | 11.30 | 0 | 0 | 0.0 | |
05/09/2022 |
11.30
|
1,000 | 11.34 | 11.44 | 11.30 | 700 | 0 | 0.0 | |
31/08/2022 |
11.34
|
600 | 11.30 | 11.34 | 11.25 | 0 | 0 | -0.0 | |
30/08/2022 |
11.30
|
4,600 | 11.12 | 11.53 | 11.30 | 0 | 0 | -0.0 | |
29/08/2022 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | -0.0 | |
26/08/2022 |
11.12
|
1,200 | 11.12 | 11.12 | 10.48 | 0 | 0 | -0.0 | |
25/08/2022 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | -0.0 | |
24/08/2022 |
11.12
|
5,000 | 11.16 | 11.16 | 10.89 | 0 | 0 | -0.0 | |
23/08/2022 |
11.16
|
300 | 10.98 | 11.16 | 10.98 | 0 | 0 | -0.0 | |
22/08/2022 |
10.98
|
100 | 11.12 | 11.12 | 10.98 | 0 | 0 | -0.0 | |
19/08/2022 |
11.12
|
100 | 11.16 | 11.16 | 11.12 | 0 | 0 | -0.0 | |
18/08/2022 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | -0.0 | |
17/08/2022 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | -0.0 | |
16/08/2022 |
11.16
|
400 | 11.07 | 11.16 | 11.07 | 0 | 0 | -0.0 | |
15/08/2022 |
11.07
|
100 | 11.02 | 11.07 | 11.07 | 0 | 0 | -0.0 | |
12/08/2022 |
11.02
|
500 | 11.44 | 11.44 | 11.02 | 0 | 500 | -0.0 | |
11/08/2022 |
11.44
|
500 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0.0 | |
10/08/2022 |
11.44
|
300 | 11.44 | 11.44 | 11.39 | 0 | 0 | 0.0 | |
09/08/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0.0 | |
08/08/2022 |
11.44
|
8,000 | 11.25 | 11.44 | 11.44 | 0 | 0 | 0.0 | |
05/08/2022 |
11.25
|
600 | 11.07 | 11.25 | 11.16 | 0 | 0 | 0.0 | |
04/08/2022 |
11.07
|
100 | 10.98 | 11.07 | 11.07 | 0 | 0 | 0.0 | |
03/08/2022 |
10.98
|
100 | 11.44 | 11.44 | 10.98 | 0 | 0 | 0.0 | |
02/08/2022 |
11.44
|
400 | 11.44 | 11.44 | 11.02 | 0 | 0 | 0.0 | |
01/08/2022 |
11.44
|
200 | 11.16 | 11.44 | 11.39 | 0 | 0 | 0.0 | |
29/07/2022 |
11.16
|
3,400 | 10.89 | 11.16 | 10.93 | 0 | 0 | 0.0 | |
28/07/2022 |
10.89
|
100 | 11.25 | 11.25 | 10.89 | 0 | 0 | 0.0 | |
27/07/2022 |
11.25
|
100 | 11.30 | 11.30 | 11.25 | 0 | 0 | 0.0 | |
26/07/2022 |
11.30
|
100 | 11.34 | 11.34 | 11.30 | 0 | 0 | 0.0 | |
25/07/2022 |
11.34
|
600 | 10.89 | 11.34 | 11.34 | 0 | 0 | 0.0 | |
22/07/2022 |
10.89
|
300 | 10.98 | 10.98 | 10.70 | 0 | 0 | 0.0 | |
21/07/2022 |
10.98
|
400 | 10.80 | 10.98 | 10.80 | 0 | 0 | 0.0 | |
20/07/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0.0 | |
19/07/2022 |
10.80
|
100 | 11.16 | 11.16 | 10.80 | 0 | 0 | 0.0 | |
18/07/2022 |
11.16
|
300 | 11.02 | 11.16 | 10.84 | 100 | 0 | 0.0 | |
15/07/2022 |
11.02
|
700 | 10.66 | 11.02 | 10.66 | 0 | 0 | 0.0 | |
14/07/2022 |
10.66
|
200 | 10.57 | 11.07 | 10.66 | 0 | 0 | 0.0 | |
13/07/2022 |
10.57
|
2,900 | 10.61 | 10.70 | 10.43 | 0 | 0 | 0.0 | |
12/07/2022 |
10.61
|
1,400 | 10.52 | 11.25 | 10.52 | 800 | 0 | 0.0 | |
11/07/2022 |
10.52
|
500 | 10.11 | 10.80 | 10.52 | 0 | 0 | 0.0 | |
08/07/2022 |
10.11
|
400 | 10.66 | 10.98 | 10.11 | 0 | 0 | 0.0 | |
07/07/2022 |
10.66
|
200 | 10.11 | 10.66 | 10.57 | 0 | 0 | 0.0 | |
06/07/2022 |
10.11
|
100 | 10.48 | 10.48 | 10.11 | 0 | 0 | 0.0 | |
05/07/2022 |
10.48
|
700 | 10.93 | 10.93 | 10.38 | 0 | 0 | 0.0 | |
04/07/2022 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0.0 | |
01/07/2022 |
10.93
|
1,500 | 10.25 | 10.93 | 10.29 | 0 | 0 | 0.0 | |
30/06/2022 |
10.25
|
1,000 | 10.98 | 11.71 | 10.25 | 0 | 0 | 0.0 | |
29/06/2022 |
10.98
|
100 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
28/06/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0.0 | |
27/06/2022 |
10.98
|
100 | 10.48 | 10.98 | 10.98 | 0 | 0 | 0 | |
24/06/2022 |
10.48
|
700 | 10.43 | 11.12 | 10.48 | 0 | 0 | 0.0 | |
23/06/2022 |
10.43
|
400 | 10.06 | 10.52 | 9.74 | 0 | 0 | 0.0 | |
22/06/2022 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0.0 | |
21/06/2022 |
10.06
|
100 | 9.97 | 10.06 | 10.06 | 0 | 0 | 0.0 | |
20/06/2022 |
9.97
|
300 | 10.70 | 10.70 | 9.97 | 0 | 0 | 0 | |
17/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0.0 | |
16/06/2022 |
10.70
|
1,200 | 10.52 | 11.25 | 10.57 | 0 | 0 | 0.0 | |
15/06/2022 |
10.52
|
200 | 11.21 | 11.44 | 10.52 | 0 | 0 | 0.0 | |
14/06/2022 |
11.21
|
1,500 | 11.66 | 11.71 | 11.21 | 0 | 0 | 0.0 | |
13/06/2022 |
11.66
|
100 | 12.53 | 12.53 | 11.66 | 0 | 0 | 0.0 | |
10/06/2022 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0.0 | |
09/06/2022 |
12.53
|
4,200 | 12.53 | 12.53 | 11.66 | 0 | 0 | 0.0 | |
08/06/2022 |
12.53
|
600 | 12.08 | 12.58 | 11.71 | 0 | 0 | 0.0 | |
07/06/2022 |
12.08
|
3,700 | 12.08 | 12.44 | 12.08 | 0 | 0 | 0 | |
06/06/2022 |
12.08
|
2,100 | 11.66 | 12.08 | 11.66 | 1,200 | 0 | 0.0 | |
03/06/2022 |
11.66
|
500 | 11.89 | 12.49 | 11.44 | 0 | 100 | -0.0 | |
02/06/2022 |
11.89
|
6,300 | 11.71 | 12.35 | 11.12 | 5,200 | 0 | 0.1 | |
01/06/2022 |
11.71
|
100 | 12.35 | 12.35 | 11.71 | 0 | 0 | 0.0 | |
31/05/2022 |
12.35
|
1,100 | 11.71 | 12.35 | 12.35 | 1,000 | 0 | 0.0 | |
30/05/2022 |
11.71
|
4,600 | 12.17 | 12.72 | 11.53 | 4,000 | 100 | 0.0 | |
27/05/2022 |
12.17
|
1,400 | 12.63 | 12.67 | 11.80 | 1,200 | 100 | 0.0 | |
26/05/2022 |
12.63
|
300 | 12.40 | 12.63 | 11.62 | 0 | 0 | 0.0 | |
25/05/2022 |
12.40
|
2,300 | 12.08 | 12.44 | 12.08 | 2,000 | 0 | 0.0 | |
24/05/2022 |
12.08
|
400 | 12.08 | 12.08 | 12.08 | 200 | 0 | 0.0 | |
23/05/2022 |
12.08
|
3,400 | 12.08 | 12.08 | 12.08 | 3,000 | 0 | 0.0 | |
20/05/2022 |
12.08
|
200 | 12.17 | 12.17 | 11.62 | 0 | 100 | -0.0 | |
19/05/2022 |
12.17
|
400 | 12.08 | 12.17 | 11.34 | 0 | 0 | 0.0 | |
18/05/2022 |
12.08
|
3,600 | 12.21 | 12.21 | 11.44 | 3,400 | 100 | 0.0 | |
17/05/2022 |
12.21
|
100 | 11.89 | 12.21 | 12.21 | 0 | 0 | 0.0 | |
16/05/2022 |
11.89
|
13,900 | 11.21 | 11.99 | 10.52 | 0 | 0 | 0.0 | |
13/05/2022 |
11.21
|
1,000 | 11.71 | 11.71 | 11.16 | 400 | 100 | 0.0 | |
12/05/2022 |
11.71
|
5,500 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
11/05/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
10/05/2022 |
11.71
|
15,500 | 10.98 | 11.71 | 11.66 | 6,100 | 0 | 0.1 | |
09/05/2022 |
10.98
|
7,900 | 11.57 | 11.57 | 10.98 | 5,000 | 0 | 0.1 | |
06/05/2022 |
11.57
|
3,100 | 12.12 | 12.12 | 11.39 | 1,900 | 0 | 0.0 | |
05/05/2022 |
12.12
|
3,100 | 12.17 | 12.17 | 11.53 | 2,800 | 100 | 0.0 | |
04/05/2022 |
12.17
|
1,900 | 11.99 | 12.17 | 11.30 | 1,000 | 0 | 0.0 | |
29/04/2022 |
11.99
|
6,600 | 11.53 | 12.08 | 11.53 | 3,200 | 0 | 0.0 | |
28/04/2022 |
11.53
|
14,500 | 11.94 | 11.94 | 11.44 | 12,000 | 0 | 0.2 | |
27/04/2022 |
11.94
|
10,000 | 11.80 | 12.08 | 11.85 | 5,800 | 0 | 0.1 |