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% | 15,000 | 0 | 0 |
10.80
11.30
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
10.90
|
3 tháng
(2024-06-20) |
0 | 0% | 100,900 | 2,300 | 0.0 |
10.70
11.50
10.90
|
6 tháng
(2024-03-22) |
0.19 | 1.74% | 187,000 | -27,800 | -0.3 |
10.04
11.77
10.90
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
10.90
|
24 tháng
(2022-09-29) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
10.90
|
36 tháng
(2021-10-04) |
2.36 | 27.63% | 3,005,349 | -26,100 | -0.3 |
8.45
12.11
10.90
|
60 tháng
(2019-10-15) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
22/04/2024 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
19/04/2024 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
17/04/2024 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
16/04/2024 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
15/04/2024 |
10.52
|
3,200 | 10.23 | 10.52 | 10.23 | 0 | 0 | 0 | |
12/04/2024 |
10.04
|
3,400 | 10.23 | 10.33 | 10.04 | 0 | 0 | 0 | |
11/04/2024 |
10.52
|
100 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
10/04/2024 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
09/04/2024 |
10.62
|
3,200 | 11.57 | 11.57 | 10.62 | 0 | 0 | 0 | |
08/04/2024 |
10.52
|
2,900 | 11.00 | 11.00 | 10.52 | 0 | 0 | 0 | |
05/04/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
04/04/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
03/04/2024 |
11.00
|
200 | 9.76 | 11.00 | 9.76 | 0 | 0 | 0 | |
02/04/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
01/04/2024 |
10.71
|
2,100 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
29/03/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
28/03/2024 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
27/03/2024 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
26/03/2024 |
11.77
|
1,000 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
25/03/2024 |
10.71
|
1,600 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
22/03/2024 |
10.71
|
1,000 | 11.00 | 11.00 | 10.71 | 0 | 0 | 0 | |
21/03/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
20/03/2024 |
11.00
|
200 | 10.71 | 11.00 | 11.00 | 0 | 0 | 0 | |
19/03/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
18/03/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
15/03/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
14/03/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
13/03/2024 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
12/03/2024 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
11/03/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
08/03/2024 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
07/03/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
06/03/2024 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
05/03/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
04/03/2024 |
10.71
|
200 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
01/03/2024 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
29/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
28/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
27/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
26/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
23/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
22/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
21/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
20/02/2024 |
10.71
|
1,200 | 10.71 | 10.71 | 10.62 | 0 | 0 | 0 | |
19/02/2024 |
10.71
|
200 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
16/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
15/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
07/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
06/02/2024 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
05/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
02/02/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
01/02/2024 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
31/01/2024 |
10.71
|
1,800 | 10.71 | 10.71 | 10.62 | 0 | 0 | 0 | |
30/01/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
29/01/2024 |
10.71
|
300 | 10.62 | 11.00 | 10.71 | 0 | 0 | 0 | |
26/01/2024 |
10.62
|
1,000 | 11.00 | 11.00 | 10.62 | 0 | 0 | 0 | |
25/01/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
24/01/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
23/01/2024 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
22/01/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
19/01/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
18/01/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
17/01/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
16/01/2024 |
11.00
|
2,100 | 11.29 | 11.29 | 10.71 | 0 | 0 | 0 | |
15/01/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
12/01/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/01/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
11/01/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
10/01/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
09/01/2024 |
11.29
|
100 | 10.64 | 11.29 | 11.29 | 0 | 0 | 0 | |
08/01/2024 |
10.64
|
700 | 10.28 | 10.64 | 10.64 | 300 | 0 | 0.0 | |
05/01/2024 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
04/01/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
03/01/2024 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
02/01/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
29/12/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
28/12/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
27/12/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
26/12/2023 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
25/12/2023 |
10.28
|
2,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
22/12/2023 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
21/12/2023 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
20/12/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
19/12/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
18/12/2023 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
15/12/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
14/12/2023 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
13/12/2023 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
12/12/2023 |
10.28
|
500 | 10.28 | 10.37 | 10.28 | 0 | 0 | 0 | |
11/12/2023 |
10.28
|
300 | 11.01 | 11.01 | 10.28 | 0 | 0 | 0 | |
08/12/2023 |
11.01
|
300 | 11.10 | 11.10 | 11.01 | 0 | 0 | 0 | |
07/12/2023 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
06/12/2023 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
05/12/2023 |
11.10
|
100 | 10.19 | 11.10 | 11.10 | 0 | 0 | 0 | |
04/12/2023 |
10.19
|
100 | 10.09 | 10.19 | 10.19 | 0 | 0 | 0 | |
01/12/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
30/11/2023 |
10.09
|
2,200 | 10.00 | 10.92 | 10.09 | 0 | 0 | 0 | |
29/11/2023 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |