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) |
-0.40 | -3.64% | 60,500 | 0 | 0 |
10.60
11.90
10.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.93% | 107,100 | 0 | 0 |
10.40
11.90
10.60
|
3 tháng
(2024-06-20) |
-1.80 | -14.52% | 194,500 | 4,140 | 0.0 |
10.40
12.40
10.60
|
6 tháng
(2024-03-22) |
-0.40 | -3.64% | 279,100 | -760,890 | -7.8 |
10.40
14.30
10.60
|
12 tháng
(2023-09-25) |
-3.61 | -25.41% | 522,700 | -766,990 | -7.8 |
9.82
14.30
10.60
|
24 tháng
(2022-09-29) |
1.54 | 17.02% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.60
|
36 tháng
(2021-10-04) |
3.01 | 39.66% | 1,326,247 | -804,312 | -8.2 |
6.64
14.30
10.60
|
60 tháng
(2019-10-15) |
5.39 | 103.45% | 2,426,492 | -788,801 | -8.1 |
4.50
14.30
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
24/04/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
23/04/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
22/04/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
19/04/2024 |
11.40
|
4,000 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 | |
17/04/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
16/04/2024 |
11.40
|
400 | 10.50 | 11.40 | 10.50 | 0 | 0 | 0 | |
15/04/2024 |
11.10
|
300 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 | |
12/04/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
11/04/2024 |
11.20
|
200 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 | |
10/04/2024 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
09/04/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
08/04/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
05/04/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
04/04/2024 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
03/04/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
02/04/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
01/04/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
29/03/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
28/03/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
27/03/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
26/03/2024 |
11.10
|
7,900 | 10.50 | 11.10 | 10.10 | 0 | 0 | 0 | |
25/03/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
22/03/2024 |
11
|
200 | 10.50 | 11 | 11 | 0 | 0 | 0 | |
21/03/2024 |
10.50
|
3,800 | 10.60 | 11.30 | 10.50 | 0 | 0 | 0 | |
20/03/2024 |
10.60
|
400 | 11.40 | 11.40 | 10.60 | 0 | 0 | 0 | |
19/03/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
18/03/2024 |
11.40
|
2,700 | 11.30 | 11.40 | 10.50 | 0 | 0 | 0 | |
15/03/2024 |
11.30
|
8,000 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 | |
14/03/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/03/2024 |
11.50
|
20,100 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 | |
13/03/2024 |
11.50
|
200 | 11.22 | 11.50 | 11.50 | 0 | 0 | 0 | |
12/03/2024 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
11/03/2024 |
11.22
|
400 | 11.13 | 11.22 | 10.47 | 0 | 0 | 0 | |
08/03/2024 |
11.13
|
100 | 11.31 | 11.31 | 11.13 | 0 | 0 | 0 | |
07/03/2024 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
06/03/2024 |
11.31
|
500 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
05/03/2024 |
11.31
|
300 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
04/03/2024 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
01/03/2024 |
11.31
|
2,300 | 11.13 | 11.31 | 11.22 | 0 | 0 | 0 | |
29/02/2024 |
11.13
|
4,500 | 11.41 | 11.41 | 11.13 | 0 | 0 | 0 | |
28/02/2024 |
11.41
|
2,400 | 11.31 | 11.50 | 10.47 | 0 | 0 | 0 | |
27/02/2024 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
26/02/2024 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
23/02/2024 |
11.31
|
700 | 10.66 | 11.31 | 10.66 | 0 | 0 | 0 | |
22/02/2024 |
10.66
|
2,700 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
21/02/2024 |
10.66
|
6,900 | 10.75 | 10.75 | 10.66 | 0 | 0 | 0 | |
20/02/2024 |
10.75
|
4,000 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
19/02/2024 |
10.75
|
6,500 | 11.50 | 11.50 | 10.47 | 0 | 0 | 0 | |
16/02/2024 |
11.50
|
1,500 | 10.85 | 11.50 | 10.75 | 0 | 0 | 0 | |
15/02/2024 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
07/02/2024 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
06/02/2024 |
10.85
|
500 | 10.94 | 10.94 | 10.85 | 0 | 0 | 0 | |
05/02/2024 |
10.94
|
1,300 | 11.13 | 11.13 | 10.94 | 0 | 0 | 0 | |
02/02/2024 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
01/02/2024 |
11.13
|
400 | 10.66 | 11.13 | 10.66 | 0 | 0 | 0 | |
31/01/2024 |
10.66
|
17,600 | 10.28 | 10.66 | 10.19 | 0 | 0 | 0 | |
30/01/2024 |
10.28
|
200 | 10.28 | 10.66 | 10.28 | 0 | 0 | 0 | |
29/01/2024 |
10.28
|
600 | 10.66 | 10.85 | 10.28 | 0 | 0 | 0 | |
26/01/2024 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
25/01/2024 |
10.66
|
200 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
24/01/2024 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
23/01/2024 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
22/01/2024 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
19/01/2024 |
10.66
|
3,100 | 10.85 | 10.85 | 10.10 | 0 | 0 | 0 | |
18/01/2024 |
10.85
|
1,800 | 11.03 | 11.03 | 10.28 | 0 | 0 | 0 | |
17/01/2024 |
11.03
|
2,500 | 10.75 | 11.03 | 10.56 | 0 | 0 | 0 | |
16/01/2024 |
10.75
|
1,500 | 11.13 | 11.13 | 10.19 | 0 | 0 | 0 | |
15/01/2024 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
12/01/2024 |
11.13
|
21,500 | 11.59 | 11.59 | 10.47 | 0 | 0 | 0 | |
11/01/2024 |
11.59
|
400 | 11.03 | 11.59 | 11.03 | 0 | 0 | 0 | |
10/01/2024 |
11.03
|
6,100 | 11.22 | 11.22 | 10.10 | 0 | 6,000 | -0.1 | |
09/01/2024 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
08/01/2024 |
11.22
|
1,200 | 11.22 | 11.22 | 10.38 | 0 | 0 | 0 | |
05/01/2024 |
11.22
|
100 | 10.47 | 11.22 | 11.22 | 0 | 0 | 0 | |
04/01/2024 |
10.47
|
7,700 | 11.13 | 12.15 | 10.28 | 0 | 100 | -0.0 | |
03/01/2024 |
11.13
|
600 | 11.41 | 11.41 | 10.38 | 0 | 0 | 0 | |
02/01/2024 |
11.41
|
1,200 | 11.69 | 11.69 | 10.56 | 0 | 0 | 0 | |
29/12/2023 |
11.69
|
4,100 | 10.75 | 11.69 | 10.10 | 0 | 0 | 0 | |
28/12/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
27/12/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
26/12/2023 |
10.75
|
2,900 | 10.75 | 10.75 | 10.00 | 0 | 0 | 0 | |
25/12/2023 |
10.75
|
100 | 10.19 | 10.75 | 10.75 | 0 | 0 | 0 | |
22/12/2023 |
10.19
|
300 | 10.28 | 10.85 | 9.72 | 0 | 0 | 0 | |
21/12/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
20/12/2023 |
10.28
|
10,100 | 10.28 | 11.31 | 9.91 | 0 | 0 | 0 | |
19/12/2023 |
10.28
|
16,600 | 9.82 | 10.28 | 9.82 | 0 | 0 | 0 | |
18/12/2023 |
9.82
|
6,800 | 10.38 | 10.56 | 9.63 | 0 | 0 | 0 | |
15/12/2023 |
10.38
|
2,500 | 10.75 | 10.75 | 9.82 | 0 | 0 | 0 | |
14/12/2023 |
10.75
|
100 | 10.94 | 10.94 | 10.75 | 0 | 0 | 0 | |
13/12/2023 |
10.94
|
11,200 | 11.22 | 11.59 | 10.19 | 0 | 0 | 0 | |
12/12/2023 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
11/12/2023 |
11.22
|
1,000 | 11.03 | 11.22 | 10.94 | 0 | 0 | 0 | |
08/12/2023 |
11.03
|
3,100 | 11.22 | 11.22 | 10.19 | 0 | 0 | 0 | |
07/12/2023 |
11.22
|
5,000 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
06/12/2023 |
11.22
|
1,400 | 11.69 | 11.69 | 10.66 | 0 | 0 | 0 | |
05/12/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
04/12/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
01/12/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
30/11/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
29/11/2023 |
11.69
|
2,700 | 11.69 | 11.69 | 10.56 | 0 | 0 | 0 |