| 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) |
1.70 | 14.41% | 3,300 | 1,000 | 0.0 |
11.80
15.40
13.50
|
|
2 tháng
(2024-07-18) |
2.50 | 22.73% | 6,700 | 1,000 | 0.0 |
11
15.40
13.50
|
|
3 tháng
(2024-06-18) |
3.82 | 39.51% | 9,600 | 1,200 | 0.0 |
9.60
15.40
13.50
|
|
6 tháng
(2024-03-22) |
4.01 | 42.30% | 81,300 | 1,200 | 0.0 |
8.44
15.40
13.50
|
|
12 tháng
(2023-09-22) |
5.53 | 69.40% | 192,800 | 10,900 | 0.1 |
7.68
15.40
13.50
|
|
24 tháng
(2022-09-27) |
-7.93 | -37% | 917,738 | 97,300 | 0.9 |
6.46
26.74
13.50
|
|
36 tháng
(2021-10-04) |
0.28 | 2.10% | 928,792 | 97,300 | 0.9 |
5.07
26.74
13.50
|
|
60 tháng
(2019-10-14) |
-0.62 | -4.36% | 1,447,611 | 96,300 | 0.9 |
5.07
26.74
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 13/09/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 12/09/2024 |
15.40
|
700 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 | |
| 11/09/2024 |
13.50
|
1,100 | 13.50 | 13.50 | 13.50 | 1,000 | 0 | 0.0 | |
| 10/09/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 09/09/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 06/09/2024 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 05/09/2024 |
13.50
|
400 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 04/09/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 30/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 29/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 28/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 27/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 26/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 23/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 22/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 21/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 20/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 19/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 16/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 15/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 14/08/2024 |
12
|
200 | 11.50 | 12 | 11.50 | 0 | 0 | 0 | |
| 13/08/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 12/08/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 09/08/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 08/08/2024 |
11
|
300 | 12.50 | 12.50 | 11 | 0 | 0 | 0 | |
| 07/08/2024 |
12.50
|
400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 06/08/2024 |
12.50
|
500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 05/08/2024 |
12.50
|
2,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 02/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 01/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 31/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 30/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 29/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 26/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 25/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 24/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 23/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 22/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 19/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 18/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 17/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 16/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 15/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 12/07/2024 |
11
|
100 | 11 | 11 | 11 | 100 | 0 | 0.0 | |
| 11/07/2024 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 100 | 0 | 0.0 | |
| 10/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 09/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 08/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 05/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 04/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 03/07/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 02/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 01/07/2024 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 28/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 28/06/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 27/06/2024 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 26/06/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 25/06/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 24/06/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 21/06/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 20/06/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 19/06/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 18/06/2024 |
9.68
|
2,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 17/06/2024 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
| 14/06/2024 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
| 13/06/2024 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
| 12/06/2024 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
| 11/06/2024 |
10.63
|
600 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
| 10/06/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 07/06/2024 |
9.39
|
3,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 06/06/2024 |
10.15
|
200 | 10.06 | 10.15 | 10.06 | 0 | 0 | 0 | |
| 05/06/2024 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 04/06/2024 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 03/06/2024 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 31/05/2024 |
9.96
|
300 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 30/05/2024 |
10.06
|
3,200 | 9.01 | 10.06 | 9.01 | 0 | 0 | 0 | |
| 29/05/2024 |
9.11
|
3,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 28/05/2024 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 27/05/2024 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 24/05/2024 |
9.87
|
4,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 23/05/2024 |
9.20
|
6,600 | 9.77 | 9.77 | 9.20 | 0 | 0 | 0 | |
| 22/05/2024 |
10.25
|
1,600 | 9.87 | 10.25 | 9.77 | 0 | 0 | 0 | |
| 21/05/2024 |
9.68
|
7,900 | 9.58 | 9.68 | 9.58 | 0 | 0 | 0 | |
| 20/05/2024 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 17/05/2024 |
10.25
|
4,500 | 9.11 | 10.25 | 9.11 | 0 | 0 | 0 | |
| 16/05/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 15/05/2024 |
9.58
|
4,600 | 9.49 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 14/05/2024 |
10.44
|
100 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 13/05/2024 |
10.44
|
200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 10/05/2024 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 09/05/2024 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 08/05/2024 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 07/05/2024 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 06/05/2024 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 03/05/2024 |
10.44
|
200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 02/05/2024 |
9.87
|
5,000 | 7.68 | 9.87 | 7.68 | 0 | 0 | 0 | |
| 26/04/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/04/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 24/04/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/04/2024 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |