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) |
0.40 | 5% | 35,500 | 0 | 0 |
8
8.40
8.40
|
2 tháng
(2024-07-22) |
-0.40 | -4.55% | 85,400 | 0 | 0 |
8
9
8.40
|
3 tháng
(2024-06-21) |
-0.30 | -3.45% | 86,200 | 0 | 0 |
7.80
9
8.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.18% | 287,900 | 0 | 0 |
7.20
9
8.40
|
12 tháng
(2023-09-25) |
-0.69 | -7.56% | 377,857 | 0 | 0 |
7.20
9.90
8.40
|
24 tháng
(2022-09-30) |
-1.35 | -13.83% | 667,373 | 0 | 0 |
7.20
11.44
8.40
|
36 tháng
(2021-10-05) |
-4 | -32.27% | 1,835,522 | -43,700 | -0.6 |
7.20
13.87
8.40
|
60 tháng
(2019-11-18) |
0.54 | 6.89% | 2,910,317 | -2,200 | -0.1 |
5.31
14.15
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
10.78
|
700 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
25/04/2022 |
12.19
|
100 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
22/04/2022 |
11.72
|
16,100 | 11.72 | 11.72 | 11.15 | 0 | 0 | 0 | |
21/04/2022 |
11.72
|
9,000 | 11.72 | 11.81 | 11.72 | 0 | 0 | 0 | |
20/04/2022 |
11.90
|
1,000 | 12.09 | 12.09 | 11.90 | 0 | 0 | 0 | |
19/04/2022 |
11.90
|
4,000 | 12.09 | 12.28 | 11.90 | 0 | 0 | 0 | |
18/04/2022 |
11.90
|
9,100 | 11.90 | 12.28 | 11.90 | 0 | 0 | 0 | |
15/04/2022 |
11.90
|
7,800 | 12.19 | 12.19 | 11.72 | 0 | 0 | 0 | |
14/04/2022 |
12.19
|
12,400 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
13/04/2022 |
12.56
|
100 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
12/04/2022 |
12.47
|
12,200 | 12.47 | 12.65 | 12.47 | 0 | 0 | 0 | |
08/04/2022 |
12.28
|
2,600 | 12.65 | 12.65 | 12.28 | 0 | 0 | 0 | |
07/04/2022 |
12.65
|
4,000 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
06/04/2022 |
12.84
|
1,000 | 12.65 | 12.84 | 12.84 | 0 | 0 | 0 | |
05/04/2022 |
12.65
|
9,600 | 12.28 | 13.12 | 12.28 | 0 | 0 | 0 | |
04/04/2022 |
12.19
|
11,254 | 12.28 | 12.28 | 12.19 | 0 | 0 | 0 | |
01/04/2022 |
12.19
|
14,300 | 12.19 | 12.37 | 12.19 | 0 | 0 | 0 | |
31/03/2022 |
12.19
|
35,000 | 12.65 | 12.65 | 12.19 | 0 | 0 | 0 | |
30/03/2022 |
12.47
|
12,800 | 13.12 | 13.12 | 12.47 | 0 | 0 | 0 | |
29/03/2022 |
13.03
|
6,900 | 13.31 | 13.31 | 12.94 | 0 | 0 | 0 | |
28/03/2022 |
13.40
|
27,900 | 12.00 | 13.59 | 12.00 | 0 | 0 | 0 | |
25/03/2022 |
12.19
|
7,400 | 12.00 | 12.19 | 12.00 | 0 | 0 | 0 | |
24/03/2022 |
12.19
|
5,500 | 12.09 | 12.19 | 12.09 | 0 | 0 | 0 | |
23/03/2022 |
12.09
|
14,710 | 12.09 | 12.19 | 12.00 | 0 | 0 | 0 | |
22/03/2022 |
12.09
|
5,600 | 12.09 | 12.09 | 12.00 | 0 | 0 | 0 | |
21/03/2022 |
12.00
|
17,900 | 11.90 | 12.19 | 11.90 | 0 | 0 | 0 | |
18/03/2022 |
12.00
|
8,900 | 12.09 | 12.09 | 11.81 | 0 | 0 | 0 | |
17/03/2022 |
12.37
|
22,800 | 11.90 | 12.37 | 11.72 | 0 | 0 | 0 | |
16/03/2022 |
11.90
|
15,664 | 11.72 | 12.00 | 11.72 | 0 | 4,000 | -0.1 | |
15/03/2022 |
11.90
|
42,300 | 12.09 | 12.09 | 11.90 | 0 | 3,900 | -0.0 | |
14/03/2022 |
11.90
|
21,200 | 12.09 | 12.09 | 11.90 | 0 | 5,200 | -0.1 | |
11/03/2022 |
12.09
|
22,300 | 12.19 | 12.37 | 12.00 | 0 | 6,100 | -0.1 | |
10/03/2022 |
12.19
|
200 | 12.56 | 12.56 | 12.19 | 0 | 0 | 0 | |
09/03/2022 |
12.09
|
8,200 | 12.09 | 12.09 | 11.72 | 0 | 0 | 0 | |
08/03/2022 |
12.56
|
1,900 | 12.28 | 12.56 | 12.19 | 0 | 0 | 0 | |
07/03/2022 |
12.37
|
13,000 | 12.47 | 12.47 | 12.37 | 0 | 0 | 0 | |
04/03/2022 |
13.12
|
6,300 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
03/03/2022 |
12.56
|
63,900 | 12.19 | 12.56 | 12.00 | 0 | 0 | 0 | |
02/03/2022 |
12.09
|
7,200 | 11.81 | 12.09 | 11.62 | 0 | 0 | 0 | |
01/03/2022 |
11.81
|
800 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
28/02/2022 |
11.81
|
200 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
25/02/2022 |
12.09
|
500 | 11.44 | 12.09 | 11.44 | 0 | 0 | 0 | |
24/02/2022 |
11.62
|
2,700 | 12.19 | 12.19 | 11.62 | 0 | 0 | 0 | |
23/02/2022 |
12.00
|
2,100 | 12.28 | 12.28 | 12.00 | 0 | 0 | 0 | |
22/02/2022 |
11.90
|
2,300 | 12.37 | 12.37 | 11.90 | 0 | 0 | 0 | |
21/02/2022 |
12.28
|
3,000 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
18/02/2022 |
12.09
|
1,000 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
17/02/2022 |
12.00
|
4,200 | 12.19 | 12.28 | 12.00 | 0 | 0 | 0 | |
16/02/2022 |
12.37
|
100 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
15/02/2022 |
12.28
|
1,400 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
14/02/2022 |
12.28
|
6,300 | 12.47 | 12.47 | 12.19 | 0 | 0 | 0 | |
11/02/2022 |
12.19
|
1,600 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
10/02/2022 |
12.37
|
3,500 | 12.47 | 12.47 | 12.37 | 0 | 0 | 0 | |
09/02/2022 |
12.37
|
6,400 | 12.28 | 12.37 | 12.28 | 0 | 0 | 0 | |
08/02/2022 |
12.94
|
1,700 | 13.03 | 13.03 | 12.94 | 0 | 0 | 0 | |
07/02/2022 |
11.81
|
2,300 | 11.72 | 11.81 | 11.72 | 0 | 0 | 0 | |
28/01/2022 |
12.94
|
300 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
27/01/2022 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
26/01/2022 |
12.94
|
200 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
25/01/2022 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
24/01/2022 |
12.94
|
700 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
21/01/2022 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
20/01/2022 |
12.84
|
5,200 | 12.84 | 12.84 | 12.19 | 0 | 0 | 0 | |
19/01/2022 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
18/01/2022 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
17/01/2022 |
13.03
|
1,900 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
14/01/2022 |
13.12
|
2,200 | 12.56 | 13.31 | 12.56 | 0 | 0 | 0 | |
13/01/2022 |
13.12
|
5 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
12/01/2022 |
13.12
|
1,700 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
11/01/2022 |
13.22
|
2,400 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
10/01/2022 |
13.31
|
2,500 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
07/01/2022 |
13.50
|
6,000 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 | |
06/01/2022 |
13.50
|
5,400 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
05/01/2022 |
13.31
|
13,400 | 13.31 | 13.31 | 13.22 | 0 | 0 | 0 | |
04/01/2022 |
13.40
|
13,500 | 13.59 | 13.59 | 13.31 | 0 | 0 | 0 | |
31/12/2021 |
13.31
|
5,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
30/12/2021 |
13.31
|
700 | 13.40 | 13.40 | 13.31 | 0 | 0 | 0 | |
29/12/2021 |
13.50
|
9,200 | 13.40 | 13.50 | 13.31 | 0 | 0 | 0 | |
28/12/2021 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
27/12/2021 |
13.59
|
9,400 | 13.50 | 13.59 | 13.50 | 0 | 0 | 0 | |
24/12/2021 |
13.31
|
500 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
23/12/2021 |
13.59
|
10,000 | 13.59 | 13.69 | 13.59 | 0 | 0 | 0 | |
22/12/2021 |
13.59
|
3,000 | 13.50 | 13.59 | 13.59 | 0 | 0 | 0 | |
21/12/2021 |
13.50
|
12,000 | 13.31 | 13.50 | 13.31 | 0 | 0 | 0 | |
20/12/2021 |
13.78
|
2,500 | 13.97 | 13.97 | 13.78 | 0 | 0 | 0 | |
17/12/2021 |
13.78
|
100 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
16/12/2021 |
13.59
|
1,000 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
15/12/2021 |
13.59
|
6,300 | 13.59 | 13.78 | 13.59 | 0 | 0 | 0 | |
14/12/2021 |
13.12
|
3,000 | 13.22 | 13.22 | 13.12 | 0 | 0 | 0 | |
13/12/2021 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
10/12/2021 |
13.31
|
800 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
09/12/2021 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
08/12/2021 |
13.40
|
900 | 12.94 | 13.40 | 12.94 | 0 | 0 | 0 | |
07/12/2021 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
06/12/2021 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
03/12/2021 |
13.69
|
100 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
02/12/2021 |
13.31
|
3,200 | 13.40 | 13.40 | 13.31 | 0 | 0 | 0 | |
01/12/2021 |
13.87
|
5,200 | 13.50 | 13.87 | 13.31 | 0 | 0 | 0 | |
30/11/2021 |
13.69
|
9,300 | 13.69 | 13.69 | 13.40 | 0 | 0 | 0 | |
29/11/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/11/2021 |
13.87
|
10,100 | 13.87 | 13.87 | 13.50 | 0 | 3,100 | -0.0 |