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 | 0.96% | 38,300 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
0 | 0% | 306,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-20) |
-0.10 | -0.94% | 398,700 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-22) |
-0.40 | -3.67% | 1,220,300 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.02 | -0.23% | 2,475,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-29) |
0.64 | 6.49% | 7,427,795 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-04) |
-4.96 | -32.08% | 13,730,488 | 27,796 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-15) |
5.39 | 105.68% | 17,511,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
9.77
|
18,600 | 9.87 | 9.87 | 9.49 | 0 | 0 | 0 | |
27/11/2023 |
9.87
|
9,500 | 9.87 | 9.87 | 9.68 | 0 | 0 | 0 | |
24/11/2023 |
9.87
|
10,800 | 9.96 | 9.96 | 9.77 | 0 | 0 | 0 | |
23/11/2023 |
9.96
|
900 | 9.96 | 9.96 | 9.87 | 0 | 0 | 0 | |
22/11/2023 |
9.96
|
5,600 | 10.05 | 10.05 | 9.87 | 0 | 0 | 0 | |
21/11/2023 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
20/11/2023 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
17/11/2023 |
10.05
|
3,300 | 10.05 | 10.05 | 9.87 | 0 | 0 | 0 | |
16/11/2023 |
10.05
|
9,600 | 10.05 | 10.05 | 9.87 | 0 | 0 | 0 | |
15/11/2023 |
10.05
|
7,400 | 9.96 | 10.05 | 9.96 | 0 | 0 | 0 | |
14/11/2023 |
9.96
|
9,700 | 9.96 | 9.96 | 9.77 | 0 | 0 | 0 | |
13/11/2023 |
9.96
|
11,700 | 9.96 | 10.05 | 9.87 | 0 | 0 | 0 | |
10/11/2023 |
9.96
|
1,600 | 9.87 | 9.96 | 9.87 | 0 | 0 | 0 | |
09/11/2023 |
9.87
|
11,200 | 9.87 | 10.05 | 9.77 | 0 | 0 | 0 | |
08/11/2023 |
9.87
|
800 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
07/11/2023 |
9.87
|
4,400 | 9.87 | 9.87 | 9.68 | 0 | 0 | 0 | |
06/11/2023 |
9.87
|
1,300 | 9.87 | 9.87 | 9.77 | 0 | 0 | 0 | |
03/11/2023 |
9.87
|
3,400 | 9.96 | 9.96 | 9.68 | 0 | 0 | 0 | |
02/11/2023 |
9.96
|
10,600 | 9.68 | 9.96 | 9.49 | 0 | 0 | 0 | |
01/11/2023 |
9.68
|
2,400 | 9.68 | 9.68 | 9.58 | 0 | 0 | 0 | |
31/10/2023 |
9.68
|
2,200 | 9.77 | 9.77 | 9.49 | 0 | 0 | 0 | |
30/10/2023 |
9.77
|
18,000 | 9.58 | 9.77 | 9.58 | 0 | 0 | 0 | |
27/10/2023 |
9.58
|
13,600 | 9.30 | 9.87 | 9.40 | 0 | 0 | 0 | |
26/10/2023 |
9.30
|
24,600 | 10.34 | 10.34 | 9.30 | 0 | 0 | 0 | |
25/10/2023 |
10.34
|
2,900 | 10.43 | 10.43 | 10.24 | 0 | 0 | 0 | |
24/10/2023 |
10.43
|
4,800 | 10.52 | 10.52 | 10.24 | 0 | 0 | 0 | |
23/10/2023 |
10.52
|
9,300 | 10.52 | 10.62 | 10.34 | 0 | 0 | 0 | |
20/10/2023 |
10.52
|
18,100 | 10.15 | 10.52 | 10.15 | 0 | 400 | -0.0 | |
19/10/2023 |
10.15
|
11,500 | 10.05 | 10.15 | 9.96 | 0 | 0 | 0 | |
18/10/2023 |
10.05
|
5,400 | 10.24 | 10.24 | 9.96 | 0 | 0 | 0 | |
17/10/2023 |
10.24
|
1,700 | 10.34 | 10.34 | 10.24 | 0 | 0 | 0 | |
16/10/2023 |
10.34
|
500 | 10.34 | 10.34 | 10.24 | 0 | 0 | 0 | |
13/10/2023 |
10.34
|
700 | 10.34 | 10.34 | 10.15 | 0 | 0 | 0 | |
12/10/2023 |
10.34
|
11,400 | 10.34 | 10.34 | 10.15 | 0 | 0 | 0 | |
11/10/2023 |
10.34
|
7,600 | 10.34 | 10.34 | 10.24 | 0 | 0 | 0 | |
10/10/2023 |
10.34
|
4,500 | 10.34 | 10.34 | 10.24 | 0 | 0 | 0 | |
09/10/2023 |
10.34
|
1,600 | 10.34 | 10.43 | 10.24 | 0 | 0 | 0 | |
06/10/2023 |
10.34
|
2,300 | 10.34 | 10.43 | 10.24 | 0 | 0 | 0 | |
05/10/2023 |
10.34
|
3,100 | 10.24 | 10.34 | 10.15 | 0 | 0 | 0 | |
04/10/2023 |
10.24
|
1,700 | 9.96 | 10.24 | 10.15 | 0 | 0 | 0 | |
03/10/2023 |
9.96
|
6,400 | 10.43 | 10.43 | 9.96 | 0 | 0 | 0 | |
02/10/2023 |
10.43
|
400 | 10.43 | 10.43 | 10.34 | 0 | 0 | 0 | |
29/09/2023 |
10.43
|
500 | 10.34 | 10.43 | 10.24 | 0 | 0 | 0 | |
28/09/2023 |
10.34
|
2,000 | 10.34 | 10.34 | 10.15 | 0 | 0 | 0 | |
27/09/2023 |
10.34
|
3,800 | 10.34 | 10.34 | 10.05 | 0 | 0 | 0 | |
26/09/2023 |
10.34
|
14,300 | 10.52 | 10.52 | 10.15 | 0 | 0 | 0 | |
25/09/2023 |
10.52
|
24,100 | 10.71 | 10.71 | 10.34 | 0 | 0 | 0 | |
22/09/2023 |
10.71
|
21,700 | 10.71 | 10.71 | 10.43 | 0 | 0 | 0 | |
21/09/2023 |
10.71
|
7,200 | 10.71 | 10.71 | 10.62 | 0 | 0 | 0 | |
20/09/2023 |
10.71
|
3,300 | 10.71 | 10.71 | 10.62 | 0 | 0 | 0 | |
19/09/2023 |
10.71
|
16,200 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 | |
18/09/2023 |
10.81
|
12,300 | 10.71 | 10.81 | 10.52 | 0 | 80 | -0.0 | |
15/09/2023 |
10.71
|
5,900 | 10.81 | 10.81 | 10.52 | 0 | 0 | 0 | |
14/09/2023 |
10.81
|
18,500 | 10.81 | 10.81 | 10.71 | 0 | 0 | 0 | |
13/09/2023 |
10.81
|
24,600 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 | |
12/09/2023 |
10.81
|
10,700 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 | |
11/09/2023 |
10.81
|
16,600 | 10.71 | 10.81 | 10.71 | 0 | 0 | 0 | |
08/09/2023 |
10.71
|
65,600 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 | |
07/09/2023 |
10.81
|
27,000 | 10.81 | 10.81 | 10.62 | 300 | 0 | 0.0 | |
06/09/2023 |
10.81
|
4,600 | 10.71 | 10.81 | 10.62 | 0 | 0 | 0 | |
05/09/2023 |
10.71
|
24,900 | 10.62 | 10.71 | 10.52 | 0 | 0 | 0 | |
31/08/2023 |
10.62
|
9,100 | 10.62 | 10.62 | 10.43 | 0 | 0 | 0 | |
30/08/2023 |
10.62
|
1,900 | 10.81 | 10.81 | 10.52 | 0 | 0 | 0 | |
29/08/2023 |
10.81
|
2,100 | 10.81 | 10.81 | 10.71 | 0 | 0 | 0 | |
28/08/2023 |
10.81
|
11,000 | 10.43 | 10.81 | 10.43 | 0 | 0 | 0 | |
25/08/2023 |
10.43
|
8,800 | 10.43 | 10.43 | 10.15 | 0 | 0 | 0 | |
24/08/2023 |
10.43
|
8,900 | 10.52 | 10.71 | 10.24 | 0 | 0 | 0 | |
23/08/2023 |
10.52
|
11,600 | 10.43 | 10.62 | 9.96 | 0 | 0 | 0 | |
22/08/2023 |
10.43
|
43,700 | 10.62 | 10.62 | 9.77 | 0 | 0 | 0 | |
21/08/2023 |
10.62
|
8,000 | 10.62 | 10.62 | 10.43 | 0 | 0 | 0 | |
18/08/2023 |
10.62
|
33,800 | 11.18 | 11.18 | 10.62 | 0 | 0 | 0 | |
17/08/2023 |
11.18
|
18,200 | 11.28 | 11.37 | 11.18 | 0 | 0 | 0 | |
16/08/2023 |
11.28
|
9,400 | 11.37 | 11.37 | 11.28 | 0 | 0 | 0 | |
15/08/2023 |
11.37
|
11,400 | 11.37 | 11.37 | 11.28 | 0 | 0 | 0 | |
14/08/2023 |
11.37
|
24,200 | 11.28 | 11.37 | 11.28 | 0 | 0 | 0 | |
11/08/2023 |
11.28
|
53,300 | 11.46 | 11.56 | 11.28 | 0 | 0 | 0 | |
10/08/2023 |
11.46
|
70,900 | 11.37 | 11.65 | 11.37 | 0 | 0 | 0 | |
09/08/2023 |
11.37
|
27,900 | 11.37 | 11.37 | 11.28 | 0 | 0 | 0 | |
08/08/2023 |
11.37
|
21,500 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
07/08/2023 |
11.37
|
40,400 | 11.37 | 11.37 | 11.18 | 0 | 0 | 0 | |
04/08/2023 |
11.37
|
20,600 | 11.46 | 11.46 | 11.18 | 0 | 0 | 0 | |
03/08/2023 |
11.46
|
16,700 | 11.28 | 11.46 | 11.28 | 0 | 0 | 0 | |
02/08/2023 |
11.28
|
20,400 | 11.37 | 11.37 | 11.28 | 0 | 0 | 0 | |
01/08/2023 |
11.37
|
19,400 | 11.46 | 11.46 | 11.18 | 0 | 0 | 0 | |
31/07/2023 |
11.46
|
11,400 | 11.37 | 11.56 | 11.37 | 0 | 0 | 0 | |
28/07/2023 |
11.37
|
17,300 | 11.46 | 11.46 | 11.28 | 0 | 0 | 0 | |
27/07/2023 |
11.46
|
37,600 | 11.46 | 11.46 | 11.18 | 0 | 0 | 0 | |
26/07/2023 |
11.46
|
19,700 | 11.28 | 11.56 | 11.37 | 0 | 0 | 0 | |
25/07/2023 |
11.28
|
19,300 | 11.46 | 11.46 | 11.28 | 0 | 0 | 0 | |
24/07/2023 |
11.46
|
53,200 | 11.65 | 11.65 | 11.46 | 0 | 0 | 0 | |
21/07/2023 |
11.65
|
69,500 | 12.31 | 12.40 | 11.56 | 0 | 0 | 0 | |
20/07/2023 |
12.31
|
60,100 | 11.93 | 12.40 | 11.93 | 0 | 0 | 0 | |
19/07/2023 |
11.93
|
113,200 | 11.37 | 12.12 | 11.28 | 0 | 0 | 0 | |
18/07/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/07/2023 |
11.37
|
24,200 | 11.37 | 11.75 | 11.37 | 0 | 0 | 0 | |
17/07/2023 |
11.37
|
63,500 | 11.46 | 11.46 | 11.19 | 0 | 0 | 0 | |
14/07/2023 |
11.46
|
24,900 | 11.46 | 11.46 | 11.28 | 0 | 0 | 0 | |
13/07/2023 |
11.46
|
37,300 | 11.28 | 11.46 | 11.28 | 0 | 0 | 0 | |
12/07/2023 |
11.28
|
20,900 | 11.19 | 11.28 | 11.19 | 0 | 0 | 0 | |
11/07/2023 |
11.19
|
37,000 | 11.19 | 11.28 | 11.10 | 0 | 0 | 0 | |
10/07/2023 |
11.19
|
36,000 | 11.01 | 11.19 | 11.01 | 0 | 0 | 0 |