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) |
-0.04 | -0.33% | 17,900 | 1,700 | 0.0 |
12.40
14.20
12.60
|
2 tháng
(2024-07-22) |
-0.41 | -3.18% | 23,100 | 1,700 | 0.0 |
11.71
14.20
12.60
|
3 tháng
(2024-06-21) |
-0.69 | -5.21% | 59,100 | 2,300 | 0.0 |
11.71
14.20
12.60
|
6 tháng
(2024-03-25) |
0.52 | 4.27% | 79,700 | 2,300 | 0.0 |
11.71
14.20
12.60
|
12 tháng
(2023-09-25) |
1.63 | 14.87% | 163,900 | 3,200 | 0.0 |
10.50
14.20
12.60
|
24 tháng
(2022-09-30) |
-3.14 | -19.93% | 414,540 | 8,400 | 0.1 |
6.24
15.74
12.60
|
36 tháng
(2021-10-05) |
0.94 | 8.07% | 989,432 | 6,700 | -0.0 |
6.24
32.73
12.60
|
60 tháng
(2019-10-16) |
4.40 | 53.69% | 1,088,397 | 7,000 | -0.0 |
4.99
32.73
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
16.24
|
300 | 15.28 | 16.48 | 15.28 | 0 | 0 | 0 | |
25/11/2021 |
15.28
|
1,200 | 15.84 | 16.32 | 14.31 | 0 | 300 | -0.0 | |
24/11/2021 |
15.84
|
2,200 | 14.88 | 16.00 | 14.47 | 0 | 0 | 0 | |
23/11/2021 |
14.88
|
200 | 13.91 | 14.88 | 14.88 | 0 | 0 | 0 | |
22/11/2021 |
13.91
|
100 | 15.44 | 15.44 | 13.91 | 0 | 0 | 0 | |
19/11/2021 |
15.44
|
1,339 | 17.05 | 17.05 | 15.44 | 0 | 0 | 0 | |
18/11/2021 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
17/11/2021 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
16/11/2021 |
17.05
|
800 | 16.89 | 17.05 | 17.05 | 0 | 0 | 0 | |
15/11/2021 |
16.89
|
2,939 | 17.13 | 18.09 | 15.68 | 0 | 0 | 0 | |
12/11/2021 |
17.13
|
1,610 | 16.08 | 17.13 | 16.08 | 0 | 0 | 0 | |
11/11/2021 |
16.08
|
1,900 | 15.44 | 16.48 | 15.44 | 0 | 0 | 0 | |
10/11/2021 |
15.44
|
5,010 | 14.07 | 15.44 | 13.67 | 0 | 0 | 0 | |
09/11/2021 |
14.07
|
1,410 | 14.07 | 14.88 | 14.07 | 0 | 0 | 0 | |
08/11/2021 |
14.07
|
1,400 | 13.27 | 14.07 | 13.27 | 0 | 0 | 0 | |
05/11/2021 |
13.27
|
600 | 12.46 | 13.27 | 13.19 | 0 | 0 | 0 | |
04/11/2021 |
12.46
|
100 | 12.14 | 12.46 | 12.46 | 0 | 0 | 0 | |
03/11/2021 |
12.14
|
900 | 12.06 | 12.14 | 12.14 | 0 | 0 | 0 | |
02/11/2021 |
12.06
|
3,800 | 11.10 | 12.14 | 10.13 | 0 | 200 | -0.0 | |
01/11/2021 |
11.10
|
900 | 10.13 | 11.10 | 11.10 | 0 | 0 | 0 | |
29/10/2021 |
10.13
|
600 | 11.26 | 11.26 | 10.13 | 0 | 100 | -0.0 | |
28/10/2021 |
11.26
|
400 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
27/10/2021 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
26/10/2021 |
11.26
|
200 | 11.66 | 11.66 | 11.26 | 0 | 0 | 0 | |
25/10/2021 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
22/10/2021 |
11.66
|
200 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
21/10/2021 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
20/10/2021 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
19/10/2021 |
11.66
|
500 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
18/10/2021 |
11.66
|
2,600 | 11.10 | 11.66 | 11.66 | 0 | 0 | 0 | |
15/10/2021 |
11.10
|
100 | 10.13 | 11.10 | 11.10 | 0 | 0 | 0 | |
14/10/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
13/10/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
12/10/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
11/10/2021 |
10.13
|
400 | 11.26 | 11.26 | 10.13 | 0 | 0 | 0 | |
08/10/2021 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
07/10/2021 |
11.26
|
900 | 11.66 | 11.66 | 11.26 | 100 | 0 | 0.0 | |
06/10/2021 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
05/10/2021 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
04/10/2021 |
11.66
|
100 | 10.77 | 11.66 | 11.66 | 0 | 0 | 0 | |
01/10/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
30/09/2021 |
10.77
|
200 | 10.77 | 10.77 | 9.73 | 0 | 100 | -0.0 | |
29/09/2021 |
10.77
|
200 | 9.81 | 10.77 | 8.84 | 0 | 100 | -0.0 | |
28/09/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
27/09/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
24/09/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
23/09/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
22/09/2021 |
9.81
|
1,249 | 10.86 | 11.34 | 9.81 | 0 | 100 | -0.0 | |
21/09/2021 |
10.86
|
600 | 11.26 | 11.26 | 10.86 | 0 | 0 | 0 | |
20/09/2021 |
11.26
|
800 | 10.86 | 11.26 | 10.86 | 500 | 0 | 0.0 | |
17/09/2021 |
10.86
|
1,200 | 10.86 | 10.86 | 10.86 | 500 | 0 | 0.0 | |
16/09/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
15/09/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
14/09/2021 |
10.86
|
1,600 | 10.86 | 10.86 | 10.86 | 0 | 600 | -0.0 | |
13/09/2021 |
10.86
|
300 | 10.86 | 10.86 | 10.86 | 0 | 300 | -0.0 | |
10/09/2021 |
10.86
|
1,000 | 10.86 | 10.86 | 10.86 | 0 | 1,000 | -0.0 | |
09/09/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
08/09/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
07/09/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
06/09/2021 |
10.86
|
500 | 10.77 | 10.86 | 10.86 | 500 | 500 | 0 | |
01/09/2021 |
10.77
|
100 | 9.81 | 10.77 | 10.77 | 0 | 0 | 0 | |
31/08/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
30/08/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
27/08/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
26/08/2021 |
9.81
|
100 | 10.29 | 10.29 | 9.81 | 100 | 0 | 0.0 | |
25/08/2021 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
24/08/2021 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
23/08/2021 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
20/08/2021 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
19/08/2021 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
18/08/2021 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
17/08/2021 |
10.29
|
100 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
16/08/2021 |
10.29
|
4,000 | 10.29 | 10.45 | 10.29 | 0 | 0 | 0 | |
13/08/2021 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
12/08/2021 |
10.29
|
110 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
11/08/2021 |
10.29
|
7,200 | 10.05 | 10.29 | 10.05 | 0 | 0 | 0 | |
10/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
09/08/2021 |
10.05
|
200 | 10.37 | 10.37 | 10.05 | 0 | 0 | 0 | |
06/08/2021 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
05/08/2021 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
04/08/2021 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
03/08/2021 |
10.37
|
100 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
02/08/2021 |
10.37
|
4,500 | 9.89 | 10.45 | 10.37 | 0 | 0 | 0 | |
30/07/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
29/07/2021 |
9.89
|
400 | 10.13 | 10.13 | 9.89 | 0 | 0 | 0 | |
28/07/2021 |
10.13
|
600 | 10.13 | 10.13 | 10.13 | 600 | 0 | 0.0 | |
27/07/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
26/07/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
23/07/2021 |
10.13
|
200 | 10.13 | 10.13 | 9.65 | 0 | 0 | 0 | |
22/07/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
21/07/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
20/07/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
19/07/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
16/07/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
15/07/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
14/07/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
13/07/2021: Cổ tức tiền mặt tỉ lệ: 10.3% | |||||||||
13/07/2021 |
10.13
|
200 | 9.95 | 10.13 | 10.13 | 0 | 0 | 0 | |
12/07/2021 |
9.95
|
2,300 | 9.87 | 9.95 | 9.87 | 0 | 0 | 0 | |
09/07/2021 |
9.87
|
1,100 | 9.95 | 9.95 | 9.87 | 0 | 0 | 0 | |
08/07/2021 |
9.95
|
1,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |