Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.60 | 14.55% | 69,800 | 0 | 0 |
10
13.90
12.60
|
2 tháng
(2024-07-22) |
1.20 | 10.53% | 78,000 | 0 | 0 |
10
13.90
12.60
|
3 tháng
(2024-06-24) |
1.05 | 9.13% | 89,300 | 0 | 0 |
10
13.90
12.60
|
6 tháng
(2024-03-25) |
1.05 | 9.13% | 173,794 | 0 | 0 |
9.33
13.90
12.60
|
12 tháng
(2023-09-26) |
4.75 | 60.49% | 624,055 | -300 | -0.0 |
7.20
13.90
12.60
|
24 tháng
(2022-10-03) |
6.92 | 121.81% | 1,293,460 | 2,500 | 0.0 |
4.26
13.90
12.60
|
36 tháng
(2021-10-06) |
3.16 | 33.42% | 1,654,184 | -5,300 | -0.0 |
3.62
13.90
12.60
|
60 tháng
(2019-10-17) |
9.12 | 262.14% | 2,148,308 | 2,500 | 0.1 |
1.07
13.90
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2024 |
12.60
|
3,100 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 | |
19/09/2024 |
13.90
|
2,900 | 14.80 | 14.80 | 13 | 0 | 0 | 0 | |
18/09/2024 |
12.90
|
6,700 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 | |
17/09/2024 |
11.90
|
22,500 | 10.40 | 11.90 | 10.40 | 0 | 0 | 0 | |
16/09/2024 |
10.40
|
2,300 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 | |
13/09/2024 |
10.10
|
3,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
12/09/2024 |
10.20
|
7,000 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 | |
11/09/2024 |
11
|
300 | 10.10 | 11 | 10.10 | 0 | 0 | 0 | |
10/09/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
09/09/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
06/09/2024 |
11
|
1,100 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
05/09/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
04/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
30/08/2024 |
11.50
|
9,400 | 10.10 | 11.50 | 10 | 0 | 0 | 0 | |
29/08/2024 |
10
|
7,200 | 11 | 11 | 10 | 0 | 0 | 0 | |
28/08/2024 |
10.10
|
300 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
27/08/2024 |
11.70
|
500 | 10.20 | 11.70 | 10.10 | 0 | 0 | 0 | |
26/08/2024 |
10.20
|
2,000 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 | |
23/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
22/08/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
21/08/2024 |
11
|
300 | 11 | 11 | 11 | 0 | 0 | 0 | |
20/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
19/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
16/08/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
15/08/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
14/08/2024 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
13/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
12/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
09/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
08/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
07/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
06/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
05/08/2024 |
10
|
3,800 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
02/08/2024 |
10.80
|
1,000 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
01/08/2024 |
11.20
|
400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
31/07/2024 |
11.40
|
800 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 | |
30/07/2024 |
11.40
|
1,100 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 | |
29/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
26/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
25/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
24/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
23/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
22/07/2024 |
11.40
|
700 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 | |
19/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
18/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
17/07/2024 |
11.50
|
1,600 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
16/07/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
15/07/2024 |
11.50
|
300 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
12/07/2024 |
11.50
|
2,000 | 12 | 12 | 11.50 | 0 | 0 | 0 | |
11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/07/2024 |
12.10
|
300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
10/07/2024 |
12.10
|
700 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
09/07/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
08/07/2024 |
12.75
|
1,700 | 12.01 | 12.75 | 11.92 | 0 | 0 | 0 | |
05/07/2024 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
04/07/2024 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
03/07/2024 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
02/07/2024 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
01/07/2024 |
11.73
|
1,200 | 12.01 | 12.01 | 11.73 | 0 | 0 | 0 | |
28/06/2024 |
11.55
|
600 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
27/06/2024 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
26/06/2024 |
11.64
|
2,400 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 | |
25/06/2024 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
24/06/2024 |
11.55
|
300 | 11.36 | 11.55 | 11.36 | 0 | 0 | 0 | |
21/06/2024 |
11.36
|
1,900 | 10.81 | 11.36 | 10.81 | 0 | 0 | 0 | |
20/06/2024 |
10.71
|
1,800 | 10.62 | 12.38 | 10.62 | 0 | 0 | 0 | |
19/06/2024 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
18/06/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
17/06/2024 |
10.81
|
200 | 10.62 | 10.81 | 10.62 | 0 | 0 | 0 | |
14/06/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
13/06/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
12/06/2024 |
10.71
|
100 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
11/06/2024 |
11.08
|
1,500 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
10/06/2024 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
07/06/2024 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
06/06/2024 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
05/06/2024 |
11.18
|
2,700 | 11.27 | 11.27 | 11.18 | 0 | 0 | 0 | |
04/06/2024 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
03/06/2024 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
31/05/2024 |
10.44
|
1,400 | 10.16 | 13.58 | 10.16 | 0 | 0 | 0 | |
30/05/2024 |
11.82
|
100 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
29/05/2024 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
28/05/2024 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
27/05/2024 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
24/05/2024 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
23/05/2024 |
13.86
|
1,000 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
22/05/2024 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
21/05/2024 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
20/05/2024 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
17/05/2024 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
16/05/2024 |
12.93
|
2,800 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
15/05/2024 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
14/05/2024 |
12.65
|
1 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
13/05/2024 |
12.65
|
2,200 | 11.55 | 12.65 | 11.55 | 0 | 0 | 0 | |
10/05/2024 |
11.55
|
200 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
09/05/2024 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
08/05/2024 |
11.73
|
100 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
07/05/2024 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
06/05/2024 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
03/05/2024 |
11.73
|
2,800 | 11.55 | 11.73 | 11.55 | 0 | 0 | 0 | |
02/05/2024 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |