| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.10 | 0.91% | 12,000 | 0 | 0 |
10.80
11.30
11.10
|
|
2 tháng
(2024-07-18) |
0.10 | 0.91% | 45,200 | 2,600 | 0.0 |
10.70
11.50
11.10
|
|
3 tháng
(2024-06-18) |
0.20 | 1.83% | 103,900 | -3,700 | -0.0 |
10.70
11.50
11.10
|
|
6 tháng
(2024-03-20) |
0.10 | 0.91% | 184,200 | -27,800 | -0.3 |
10.04
11.77
11.10
|
|
12 tháng
(2023-09-22) |
1.01 | 9.97% | 218,800 | -26,400 | -0.3 |
9.08
12.11
11.10
|
|
24 tháng
(2022-09-27) |
1.37 | 14.13% | 2,235,711 | -28,600 | -0.3 |
8.45
12.11
11.10
|
|
36 tháng
(2021-10-04) |
2.56 | 29.97% | 3,002,349 | -26,100 | -0.3 |
8.45
12.11
11.10
|
|
60 tháng
(2019-10-14) |
5.12 | 85.60% | 4,674,972 | -505,420 | -4.8 |
4.45
12.11
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 13/09/2024 |
11.10
|
1,100 | 11 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 12/09/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 11/09/2024 |
11.20
|
5,200 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 | |
| 10/09/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 09/09/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 06/09/2024 |
11
|
2,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 | |
| 05/09/2024 |
11.30
|
800 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 04/09/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 30/08/2024 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 29/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 28/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 27/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 26/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 23/08/2024 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 22/08/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 21/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 20/08/2024 |
10.90
|
1,000 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
| 19/08/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 16/08/2024 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 15/08/2024 |
11.40
|
2,000 | 11.40 | 11.40 | 11.40 | 2,000 | 0 | 0.0 | |
| 14/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 13/08/2024 |
11
|
300 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 12/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 09/08/2024 |
10.90
|
900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 08/08/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 07/08/2024 |
10.70
|
1,100 | 11 | 11 | 10.70 | 600 | 0 | 0.0 | |
| 06/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 05/08/2024 |
10.80
|
7,700 | 10.90 | 11 | 10.80 | 0 | 0 | 0 | |
| 02/08/2024 |
10.80
|
1,000 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 01/08/2024 |
10.90
|
3,900 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
| 31/07/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 30/07/2024 |
10.90
|
2,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 29/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 26/07/2024 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 25/07/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 24/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 23/07/2024 |
11.50
|
6,600 | 10.90 | 11.50 | 10.80 | 0 | 0 | 0 | |
| 22/07/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 19/07/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 18/07/2024 |
11
|
4,500 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
| 17/07/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 16/07/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 15/07/2024 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 12/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 11/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 10/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 09/07/2024 |
11
|
900 | 11 | 11 | 11 | 600 | 300 | 0.0 | |
| 08/07/2024 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 05/07/2024 |
10.70
|
5,300 | 11.30 | 11.50 | 10.70 | 0 | 500 | -0.0 | |
| 04/07/2024 |
11.50
|
7,600 | 11.50 | 11.50 | 11.50 | 0 | 500 | -0.0 | |
| 03/07/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 02/07/2024 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 01/07/2024 |
11.20
|
12,300 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 | |
| 28/06/2024 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 27/06/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 26/06/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 25/06/2024 |
11
|
1,000 | 10.60 | 11 | 10.60 | 200 | 0 | 0.0 | |
| 24/06/2024 |
11
|
21,300 | 10.50 | 11 | 10.50 | 200 | 0 | 0.0 | |
| 21/06/2024 |
11
|
1,400 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
| 20/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 19/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 18/06/2024 |
10.90
|
6,000 | 10.90 | 10.90 | 10.90 | 0 | 6,000 | -0.1 | |
| 17/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 14/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 13/06/2024 |
10.90
|
300 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 12/06/2024 |
10.90
|
1,900 | 11 | 11.10 | 10.90 | 600 | 0 | 0.0 | |
| 11/06/2024 |
11
|
100 | 11 | 11 | 11 | 100 | 0 | 0.0 | |
| 10/06/2024 |
11
|
2,400 | 10.90 | 11 | 10.90 | 200 | 0 | 0.0 | |
| 07/06/2024 |
11
|
900 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 06/06/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/06/2024 |
11
|
1,900 | 10 | 11 | 10 | 0 | 0 | 0 | |
| 04/06/2024 |
11.00
|
300 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 03/06/2024 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 31/05/2024 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 30/05/2024 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 29/05/2024 |
10.81
|
500 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 28/05/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
| 27/05/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
| 24/05/2024 |
10.71
|
2,300 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
| 23/05/2024 |
10.71
|
4,700 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
| 22/05/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
| 21/05/2024 |
10.71
|
400 | 11.00 | 11.00 | 10.71 | 0 | 0 | 0 | |
| 20/05/2024 |
10.52
|
11,500 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 17/05/2024 |
10.14
|
6,000 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
| 16/05/2024 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 15/05/2024 |
10.04
|
25,000 | 10.52 | 10.52 | 10.04 | 0 | 25,000 | -0.3 | |
| 14/05/2024 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 13/05/2024 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 10/05/2024 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 09/05/2024 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 08/05/2024 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 07/05/2024 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 06/05/2024 |
10.52
|
1,500 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 03/05/2024 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 02/05/2024 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 26/04/2024 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 25/04/2024 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 24/04/2024 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 23/04/2024 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |