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) |
0.30 | 2.38% | 5,600 | 0 | 0 |
12.60
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-20) |
-0.20 | -1.53% | 39,300 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-22) |
0 | 0% | 124,900 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-29) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-04) |
0.57 | 4.61% | 2,579,285 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-15) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
27/11/2023 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
24/11/2023 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
23/11/2023 |
12.50
|
600 | 12.50 | 13.70 | 12.50 | 0 | 0 | 0 | |
22/11/2023 |
12.50
|
100 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 | |
21/11/2023 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
20/11/2023: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
20/11/2023 |
13.20
|
500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
17/11/2023 |
13.20
|
4,700 | 12.93 | 13.38 | 12.84 | 0 | 0 | 0 | |
16/11/2023 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
15/11/2023 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
14/11/2023 |
12.93
|
1,700 | 13.47 | 13.47 | 12.93 | 0 | 0 | 0 | |
13/11/2023 |
13.47
|
6,000 | 13.20 | 13.47 | 13.29 | 0 | 0 | 0 | |
10/11/2023 |
13.20
|
500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
09/11/2023 |
13.20
|
4,300 | 13.20 | 13.20 | 13.20 | 4,200 | 0 | 0.1 | |
08/11/2023 |
13.20
|
1,100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
07/11/2023 |
13.20
|
300 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
06/11/2023 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
03/11/2023 |
13.20
|
1,000 | 13.38 | 13.38 | 13.20 | 0 | 0 | 0 | |
02/11/2023 |
13.38
|
700 | 12.29 | 13.47 | 13.29 | 0 | 0 | 0 | |
01/11/2023 |
12.29
|
100 | 13.11 | 13.11 | 12.29 | 0 | 0 | 0 | |
31/10/2023 |
13.11
|
2,000 | 13.02 | 13.11 | 12.38 | 0 | 0 | 0 | |
30/10/2023 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
27/10/2023 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
26/10/2023 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
25/10/2023 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
24/10/2023 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
23/10/2023 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
20/10/2023 |
13.02
|
400 | 13.20 | 13.20 | 12.29 | 0 | 100 | -0.0 | |
19/10/2023 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
18/10/2023 |
13.20
|
700 | 12.65 | 13.20 | 12.74 | 0 | 0 | 0 | |
17/10/2023 |
12.65
|
1,800 | 11.56 | 12.65 | 12.56 | 0 | 0 | 0 | |
16/10/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
13/10/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
12/10/2023 |
11.56
|
100 | 12.74 | 12.74 | 11.56 | 0 | 0 | 0 | |
11/10/2023 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
10/10/2023 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
09/10/2023 |
12.74
|
700 | 12.29 | 13.20 | 12.29 | 0 | 0 | 0 | |
06/10/2023 |
12.29
|
100 | 13.47 | 13.47 | 12.29 | 0 | 0 | 0 | |
05/10/2023 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
04/10/2023 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
03/10/2023 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
02/10/2023 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
29/09/2023 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
28/09/2023 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
27/09/2023 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
26/09/2023 |
13.47
|
100 | 13.56 | 13.56 | 13.47 | 0 | 0 | 0 | |
25/09/2023 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
22/09/2023 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
21/09/2023 |
13.56
|
200 | 13.66 | 13.66 | 13.56 | 0 | 0 | 0 | |
20/09/2023 |
13.66
|
100 | 13.20 | 13.66 | 13.66 | 0 | 0 | 0 | |
19/09/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
18/09/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
15/09/2023 |
13.20
|
2,200 | 13.84 | 13.84 | 13.20 | 0 | 0 | 0 | |
14/09/2023 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
13/09/2023 |
13.84
|
400 | 14.02 | 14.02 | 12.74 | 0 | 0 | 0 | |
12/09/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
11/09/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
08/09/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
07/09/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
06/09/2023 |
14.02
|
2,300 | 13.20 | 14.02 | 13.20 | 0 | 1,000 | -0.0 | |
05/09/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
31/08/2023 |
13.20
|
1,300 | 14.11 | 14.11 | 12.84 | 0 | 0 | 0 | |
30/08/2023 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
29/08/2023 |
14.11
|
200 | 14.20 | 14.20 | 14.11 | 0 | 0 | 0 | |
28/08/2023 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
25/08/2023 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
24/08/2023 |
14.20
|
200 | 13.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
23/08/2023 |
13.20
|
500 | 13.11 | 13.20 | 13.20 | 0 | 0 | 0 | |
22/08/2023 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
21/08/2023 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
18/08/2023 |
13.11
|
3,100 | 13.47 | 13.56 | 13.11 | 0 | 0 | 0 | |
17/08/2023 |
13.47
|
2,600 | 13.20 | 13.47 | 13.47 | 0 | 0 | 0 | |
16/08/2023 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
15/08/2023 |
13.20
|
1,200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
14/08/2023 |
13.20
|
1,000 | 13.11 | 13.20 | 13.20 | 0 | 0 | 0 | |
11/08/2023 |
13.11
|
1,100 | 13.02 | 13.20 | 13.11 | 0 | 0 | 0 | |
10/08/2023 |
13.02
|
1,000 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
09/08/2023 |
13.02
|
600 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
08/08/2023 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
07/08/2023 |
13.02
|
2,900 | 13.20 | 13.20 | 12.74 | 0 | 0 | 0 | |
04/08/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
03/08/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
02/08/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
01/08/2023 |
13.20
|
1,000 | 13.66 | 13.66 | 13.20 | 0 | 0 | 0 | |
31/07/2023 |
13.66
|
200 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
28/07/2023 |
13.66
|
900 | 13.66 | 13.66 | 13.20 | 0 | 0 | 0 | |
27/07/2023 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
26/07/2023 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
25/07/2023 |
13.66
|
900 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
24/07/2023 |
13.66
|
6,300 | 12.74 | 13.66 | 13.66 | 0 | 0 | 0 | |
21/07/2023 |
12.74
|
1,000 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
20/07/2023 |
12.74
|
6,500 | 13.02 | 13.02 | 12.74 | 0 | 0 | 0 | |
19/07/2023 |
13.02
|
1,000 | 12.74 | 13.02 | 13.02 | 0 | 0 | 0 | |
18/07/2023 |
12.74
|
3,500 | 12.74 | 13.38 | 12.74 | 0 | 0 | 0 | |
17/07/2023 |
12.74
|
100 | 13.38 | 13.38 | 12.74 | 0 | 0 | 0 | |
14/07/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
13/07/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
12/07/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
11/07/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
10/07/2023 |
13.38
|
200 | 13.47 | 13.47 | 13.38 | 0 | 0 | 0 |