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 | 0% | 14,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
11.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 100,900 | 2,300 | 0.0 |
10.70
11.50
11.40
|
6 tháng
(2024-03-25) |
0.19 | 1.74% | 186,000 | -27,800 | -0.3 |
10.04
11.77
11.40
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
11.40
|
24 tháng
(2022-09-30) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
11.40
|
36 tháng
(2021-10-05) |
2.12 | 24.21% | 2,992,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
60 tháng
(2019-10-16) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
25/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
22/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
21/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
20/04/2022 |
10.57
|
17,900 | 10.66 | 10.66 | 10.57 | 0 | 0 | 0 | |
19/04/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
18/04/2022 |
10.66
|
12,200 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
15/04/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
14/04/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
13/04/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
12/04/2022 |
10.66
|
1,300 | 10.90 | 10.90 | 9.84 | 0 | 0 | 0 | |
08/04/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
07/04/2022 |
10.90
|
500 | 10.41 | 10.98 | 10.90 | 0 | 0 | 0 | |
06/04/2022 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
05/04/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
04/04/2022 |
10.41
|
1,105 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
01/04/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
31/03/2022 |
10.41
|
2,200 | 10.41 | 10.49 | 10.41 | 0 | 0 | 0 | |
30/03/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
29/03/2022 |
10.41
|
2,700 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
28/03/2022 |
10.41
|
1,600 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
25/03/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
24/03/2022 |
10.41
|
52,700 | 10.33 | 10.41 | 10.17 | 0 | 0 | 0 | |
23/03/2022 |
10.33
|
2,005 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
22/03/2022 |
10.33
|
38,400 | 10.17 | 10.33 | 10.17 | 0 | 0 | 0 | |
21/03/2022 |
10.17
|
15,500 | 10.17 | 10.33 | 10.17 | 0 | 0 | 0 | |
18/03/2022 |
10.17
|
1,600 | 10.41 | 10.41 | 10.17 | 0 | 0 | 0 | |
17/03/2022 |
10.41
|
1,000 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 | |
16/03/2022 |
10.33
|
100 | 10.25 | 10.33 | 10.33 | 0 | 0 | 0 | |
15/03/2022 |
10.25
|
200 | 10.17 | 10.25 | 10.17 | 0 | 0 | 0 | |
14/03/2022 |
10.17
|
2,205 | 10.41 | 10.41 | 10.17 | 0 | 0 | 0 | |
11/03/2022 |
10.41
|
1,400 | 10.17 | 10.41 | 10.17 | 0 | 0 | 0 | |
10/03/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
09/03/2022 |
10.17
|
1,000 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
08/03/2022 |
10.17
|
500 | 10.98 | 10.98 | 10.17 | 0 | 0 | 0 | |
07/03/2022 |
10.98
|
3,600 | 10.09 | 10.98 | 10.09 | 0 | 0 | 0 | |
04/03/2022 |
10.09
|
1,105 | 10.25 | 10.25 | 10.09 | 0 | 0 | 0 | |
03/03/2022 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
02/03/2022 |
10.25
|
300 | 10.17 | 10.25 | 10.25 | 0 | 0 | 0 | |
01/03/2022 |
10.17
|
2,000 | 10.00 | 10.25 | 10.17 | 0 | 200 | -0.0 | |
28/02/2022 |
10.00
|
1,100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
25/02/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
24/02/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
23/02/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
22/02/2022 |
10.00
|
500 | 9.76 | 10.00 | 9.76 | 0 | 0 | 0 | |
21/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
18/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
17/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
16/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
15/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
14/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
11/02/2022 |
9.76
|
800 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
10/02/2022 |
9.76
|
110 | 10.49 | 10.49 | 9.76 | 0 | 0 | 0 | |
09/02/2022 |
10.49
|
100 | 9.68 | 10.49 | 10.49 | 0 | 0 | 0 | |
08/02/2022 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
07/02/2022 |
9.68
|
3,000 | 9.76 | 9.76 | 9.68 | 0 | 0 | 0 | |
28/01/2022 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
27/01/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
26/01/2022 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
25/01/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
24/01/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
21/01/2022 |
9.76
|
1,300 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 | |
20/01/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
19/01/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
18/01/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
17/01/2022 |
9.92
|
900 | 10.00 | 10.57 | 9.92 | 0 | 0 | 0 | |
14/01/2022 |
10.00
|
3,500 | 9.92 | 10.00 | 9.92 | 0 | 0 | 0 | |
13/01/2022 |
9.92
|
1,400 | 10.25 | 10.25 | 9.92 | 0 | 0 | 0 | |
12/01/2022 |
10.25
|
1,900 | 10.33 | 10.33 | 10.25 | 0 | 0 | 0 | |
11/01/2022 |
10.33
|
5,400 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 | |
10/01/2022 |
10.33
|
3,300 | 10.66 | 10.66 | 10.33 | 0 | 0 | 0 | |
07/01/2022 |
10.66
|
1,010 | 10.66 | 10.66 | 10.17 | 0 | 0 | 0 | |
06/01/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/01/2022 |
10.66
|
900 | 10.66 | 10.66 | 10.57 | 0 | 0 | 0 | |
04/01/2022 |
10.66
|
9,042 | 10.58 | 10.97 | 10.58 | 0 | 0 | 0 | |
31/12/2021 |
10.58
|
4,300 | 10.50 | 10.58 | 10.50 | 0 | 0 | 0 | |
30/12/2021 |
10.50
|
1,400 | 10.50 | 10.58 | 10.50 | 0 | 0 | 0 | |
29/12/2021 |
10.50
|
1,000 | 10.34 | 10.97 | 10.42 | 0 | 0 | 0 | |
28/12/2021 |
10.34
|
6,000 | 10.26 | 10.42 | 10.34 | 0 | 1,000 | -0.0 | |
27/12/2021 |
10.26
|
5,300 | 10.19 | 10.50 | 10.19 | 0 | 0 | 0 | |
24/12/2021 |
10.19
|
4,000 | 10.34 | 10.34 | 10.19 | 0 | 0 | 0 | |
23/12/2021 |
10.34
|
8,742 | 10.19 | 10.34 | 10.19 | 0 | 0 | 0 | |
22/12/2021 |
10.19
|
2,000 | 10.34 | 10.34 | 10.19 | 0 | 0 | 0 | |
21/12/2021 |
10.34
|
3,100 | 10.19 | 10.34 | 10.19 | 1,000 | 0 | 0.0 | |
20/12/2021 |
10.19
|
7,300 | 10.19 | 10.26 | 10.19 | 0 | 0 | 0 | |
17/12/2021 |
10.19
|
5,400 | 10.11 | 10.19 | 9.87 | 400 | 0 | 0.0 | |
16/12/2021 |
10.11
|
3,600 | 9.95 | 10.19 | 10.03 | 300 | 0 | 0.0 | |
15/12/2021 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
14/12/2021 |
9.95
|
1,300 | 9.87 | 9.95 | 9.95 | 0 | 0 | 0 | |
13/12/2021 |
9.87
|
1,600 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
10/12/2021 |
9.87
|
2,400 | 10.11 | 10.11 | 9.79 | 0 | 0 | 0 | |
09/12/2021 |
10.11
|
1,300 | 9.87 | 10.11 | 9.87 | 0 | 0 | 0 | |
08/12/2021 |
9.87
|
6,100 | 10.03 | 10.11 | 9.64 | 0 | 0 | 0 | |
07/12/2021 |
10.03
|
3,500 | 9.72 | 10.03 | 9.48 | 0 | 0 | 0 | |
06/12/2021 |
9.72
|
1,000 | 10.19 | 10.19 | 9.72 | 0 | 0 | 0 | |
03/12/2021 |
10.19
|
3,200 | 10.26 | 10.26 | 9.87 | 0 | 0 | 0 | |
02/12/2021 |
10.26
|
1,542 | 10.19 | 10.58 | 10.19 | 800 | 0 | 0.0 | |
01/12/2021 |
10.19
|
7,200 | 10.19 | 10.19 | 10.03 | 0 | 1,000 | -0.0 | |
30/11/2021 |
10.19
|
4,300 | 10.11 | 10.19 | 9.87 | 0 | 0 | 0 | |
29/11/2021 |
10.11
|
22,900 | 10.11 | 10.11 | 9.40 | 0 | 1,000 | -0.0 |