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 | 3.88% | 3,200 | 200 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-21) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-25) |
-0.75 | -6.54% | 154,800 | -26,300 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-09-30) |
-0.45 | -4.07% | 478,686 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-05) |
-2.45 | -18.64% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-16) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
11.32
|
600 | 11.16 | 11.32 | 11.32 | 0 | 0 | 0 | |
06/07/2021 |
11.16
|
510 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
05/07/2021 |
11.16
|
6,700 | 11.16 | 11.16 | 11.08 | 0 | 0 | 0 | |
02/07/2021 |
11.16
|
4,200 | 11.40 | 11.56 | 11.16 | 0 | 0 | 0 | |
01/07/2021 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
30/06/2021 |
11.40
|
1,000 | 11.56 | 11.56 | 11.40 | 0 | 0 | 0 | |
29/06/2021 |
11.56
|
2,800 | 11.16 | 11.56 | 11.32 | 0 | 0 | 0 | |
28/06/2021 |
11.16
|
300 | 11.08 | 11.16 | 11.16 | 0 | 0 | 0 | |
25/06/2021 |
11.08
|
5,900 | 11.48 | 11.48 | 11.08 | 0 | 0 | 0 | |
24/06/2021 |
11.48
|
2,400 | 11.40 | 11.48 | 11.16 | 1,000 | 0 | 0.0 | |
23/06/2021 |
11.40
|
11,400 | 11.56 | 11.56 | 11.40 | 0 | 0 | 0 | |
22/06/2021 |
11.56
|
4,801 | 11.72 | 11.80 | 11.40 | 0 | 0 | 0 | |
21/06/2021 |
11.72
|
6,100 | 10.84 | 11.80 | 11.08 | 0 | 0 | 0 | |
18/06/2021 |
10.84
|
600 | 11.16 | 11.16 | 10.84 | 0 | 0 | 0 | |
17/06/2021 |
11.16
|
1,500 | 10.76 | 11.16 | 11.16 | 0 | 0 | 0 | |
16/06/2021 |
10.76
|
2,480 | 10.76 | 10.84 | 10.76 | 0 | 0 | 0 | |
15/06/2021 |
10.76
|
100 | 10.84 | 10.84 | 10.76 | 0 | 0 | 0 | |
14/06/2021 |
10.84
|
1,300 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
11/06/2021 |
10.84
|
100 | 10.76 | 10.84 | 10.84 | 0 | 0 | 0 | |
10/06/2021 |
10.76
|
1,100 | 11.08 | 11.08 | 10.76 | 0 | 0 | 0 | |
09/06/2021 |
11.08
|
210 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
08/06/2021 |
11.08
|
3,000 | 10.52 | 11.16 | 11.08 | 0 | 0 | 0 | |
07/06/2021 |
10.52
|
14,600 | 11.08 | 11.16 | 10.52 | 0 | 0 | 0 | |
04/06/2021 |
11.08
|
2,101 | 10.92 | 11.16 | 11.08 | 0 | 0 | 0 | |
03/06/2021 |
10.92
|
3,120 | 11.00 | 11.00 | 10.84 | 0 | 0 | 0 | |
02/06/2021 |
11.00
|
600 | 10.92 | 11.00 | 10.84 | 0 | 0 | 0 | |
01/06/2021 |
10.92
|
2,700 | 11.00 | 11.00 | 10.92 | 0 | 0 | 0 | |
31/05/2021 |
11.00
|
1,500 | 11.16 | 11.16 | 10.92 | 0 | 0 | 0 | |
28/05/2021 |
11.16
|
7,200 | 11.24 | 11.24 | 10.92 | 0 | 0 | 0 | |
27/05/2021 |
11.24
|
1,500 | 11.24 | 11.48 | 11.24 | 0 | 0 | 0 | |
26/05/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
25/05/2021 |
11.24
|
4,300 | 11.16 | 11.56 | 11.16 | 0 | 0 | 0 | |
24/05/2021 |
11.16
|
1,718 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
21/05/2021 |
11.16
|
5,010 | 10.84 | 11.16 | 10.84 | 0 | 0 | 0 | |
20/05/2021 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
19/05/2021 |
10.84
|
500 | 10.76 | 10.84 | 10.84 | 0 | 0 | 0 | |
18/05/2021 |
10.76
|
2,310 | 11.16 | 11.16 | 10.52 | 0 | 0 | 0 | |
17/05/2021 |
11.16
|
2,534 | 11.24 | 11.24 | 11.16 | 0 | 0 | 0 | |
14/05/2021 |
11.24
|
7,700 | 11.32 | 11.32 | 11.08 | 0 | 0 | 0 | |
13/05/2021 |
11.32
|
8,100 | 11.16 | 11.32 | 10.60 | 0 | 0 | 0 | |
12/05/2021 |
11.16
|
810 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
11/05/2021 |
11.16
|
4 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
10/05/2021 |
11.16
|
1,000 | 11.48 | 11.48 | 11.16 | 0 | 0 | 0 | |
07/05/2021 |
11.48
|
14,500 | 11.56 | 11.80 | 11.48 | 13,300 | 0 | 0.2 | |
06/05/2021 |
11.56
|
3,300 | 11.56 | 11.64 | 11.56 | 0 | 0 | 0 | |
05/05/2021 |
11.56
|
1,700 | 11.24 | 11.56 | 11.16 | 200 | 0 | 0.0 | |
04/05/2021 |
11.24
|
3,400 | 11.00 | 12.04 | 11.16 | 0 | 0 | 0 | |
29/04/2021 |
11.00
|
200 | 11.32 | 11.32 | 11.00 | 0 | 0 | 0 | |
28/04/2021 |
11.32
|
1,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
27/04/2021 |
11.32
|
200 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
26/04/2021 |
11.32
|
4,700 | 10.76 | 11.48 | 11.32 | 0 | 0 | 0 | |
23/04/2021 |
10.76
|
2,900 | 11.32 | 11.32 | 10.36 | 0 | 0 | 0 | |
22/04/2021 |
11.32
|
1,900 | 11.64 | 11.64 | 11.16 | 0 | 0 | 0 | |
20/04/2021 |
11.64
|
7,400 | 11.64 | 11.72 | 11.64 | 0 | 0 | 0 | |
19/04/2021 |
11.64
|
4,200 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
16/04/2021 |
11.64
|
1,200 | 11.72 | 11.72 | 11.64 | 0 | 0 | 0 | |
15/04/2021 |
11.72
|
6,385 | 11.56 | 11.72 | 11.56 | 0 | 0 | 0 | |
14/04/2021 |
11.56
|
1,200 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
13/04/2021 |
11.56
|
4,100 | 11.80 | 11.80 | 11.56 | 0 | 0 | 0 | |
12/04/2021 |
11.80
|
8,800 | 11.56 | 11.80 | 11.40 | 0 | 0 | 0 | |
09/04/2021 |
11.56
|
7,100 | 11.48 | 11.56 | 11.32 | 0 | 0 | 0 | |
08/04/2021 |
11.48
|
2,148 | 11.64 | 11.64 | 11.48 | 0 | 0 | 0 | |
07/04/2021 |
11.64
|
7,620 | 11.40 | 11.64 | 11.40 | 0 | 0 | 0 | |
06/04/2021 |
11.40
|
5,800 | 11.48 | 11.48 | 11.32 | 0 | 0 | 0 | |
05/04/2021 |
11.48
|
10,700 | 11.00 | 11.48 | 11.16 | 0 | 0 | 0 | |
02/04/2021 |
11.00
|
4,700 | 11.16 | 11.16 | 11.00 | 0 | 0 | 0 | |
01/04/2021 |
11.16
|
3,600 | 10.68 | 11.16 | 10.84 | 0 | 0 | 0 | |
31/03/2021 |
10.68
|
3,400 | 11.16 | 11.16 | 10.68 | 0 | 0 | 0 | |
30/03/2021 |
11.16
|
2,500 | 11.00 | 11.16 | 10.52 | 0 | 0 | 0 | |
29/03/2021 |
11.00
|
5,700 | 10.84 | 11.08 | 10.84 | 0 | 0 | 0 | |
26/03/2021 |
10.84
|
5,801 | 11.16 | 11.16 | 10.84 | 0 | 0 | 0 | |
25/03/2021 |
11.16
|
2,550 | 11.24 | 11.24 | 10.68 | 0 | 2,200 | -0.0 | |
24/03/2021 |
11.24
|
16,735 | 10.84 | 11.24 | 10.20 | 0 | 1,500 | -0.0 | |
23/03/2021 |
10.84
|
7,400 | 11.08 | 11.16 | 10.04 | 0 | 0 | 0 | |
22/03/2021 |
11.08
|
3,600 | 11.32 | 11.32 | 10.92 | 1,500 | 0 | 0.0 | |
19/03/2021 |
11.32
|
3,300 | 11.88 | 11.88 | 11.32 | 0 | 400 | -0.0 | |
18/03/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/03/2021 |
11.88
|
17,400 | 12.12 | 13.07 | 11.88 | 10,400 | 0 | 0.2 | |
17/03/2021 |
12.12
|
23,270 | 12.04 | 12.19 | 12.04 | 400 | 2,100 | -0.0 | |
16/03/2021 |
12.04
|
8,900 | 12.19 | 12.34 | 12.04 | 3,700 | 0 | 0.1 | |
15/03/2021 |
12.19
|
53,200 | 11.16 | 12.19 | 11.16 | 1,300 | 0 | 0.0 | |
12/03/2021 |
11.16
|
12,401 | 11.08 | 11.23 | 11.08 | 1,000 | 0 | 0.0 | |
11/03/2021 |
11.08
|
20,900 | 10.93 | 11.08 | 10.93 | 0 | 0 | 0 | |
10/03/2021 |
10.93
|
7,000 | 11.08 | 11.08 | 10.86 | 0 | 0 | 0 | |
09/03/2021 |
11.08
|
3,400 | 11.23 | 11.23 | 11.08 | 0 | 0 | 0 | |
08/03/2021 |
11.23
|
25,400 | 10.56 | 11.23 | 10.56 | 0 | 0 | 0 | |
05/03/2021 |
10.56
|
2,600 | 10.34 | 10.56 | 10.27 | 0 | 0 | 0 | |
04/03/2021 |
10.34
|
6,400 | 10.49 | 10.49 | 10.34 | 0 | 0 | 0 | |
03/03/2021 |
10.49
|
5,100 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
02/03/2021 |
10.49
|
2,400 | 10.49 | 10.49 | 10.42 | 0 | 0 | 0 | |
01/03/2021 |
10.49
|
8,400 | 10.34 | 10.56 | 10.42 | 0 | 0 | 0 | |
26/02/2021 |
10.34
|
400 | 10.27 | 10.34 | 10.27 | 0 | 0 | 0 | |
25/02/2021 |
10.27
|
3,701 | 10.42 | 10.42 | 10.27 | 0 | 0 | 0 | |
24/02/2021 |
10.42
|
2,200 | 9.60 | 10.42 | 10.34 | 0 | 600 | -0.0 | |
23/02/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
22/02/2021 |
9.60
|
2,500 | 10.34 | 10.49 | 9.60 | 0 | 0 | 0 | |
19/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
18/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
17/02/2021 |
10.34
|
720 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
09/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
08/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |