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) |
0.60 | 5.08% | 54,000 | 13,400 | 0.2 |
11.80
12.50
12.40
|
2 tháng
(2024-07-22) |
0.90 | 7.83% | 110,900 | 18,800 | 0.2 |
11.50
12.50
12.40
|
3 tháng
(2024-06-20) |
0.20 | 1.64% | 166,900 | 36,500 | 0.4 |
11.50
12.50
12.40
|
6 tháng
(2024-03-22) |
1.90 | 18.10% | 558,500 | 88,600 | 1.0 |
10.50
12.50
12.40
|
12 tháng
(2023-09-25) |
1.21 | 10.78% | 1,234,500 | -48,900 | -0.4 |
10.20
12.50
12.40
|
24 tháng
(2022-09-29) |
1.38 | 12.56% | 1,594,756 | 102,500 | 1.4 |
8.81
12.50
12.40
|
36 tháng
(2021-10-04) |
2.07 | 20% | 5,722,806 | 909,200 | 12.1 |
8.81
12.50
12.40
|
60 tháng
(2019-10-15) |
7.75 | 166.47% | 14,041,271 | -1,082,160 | -6.5 |
3.74
12.50
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
10.80
|
2,100 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 | |
27/11/2023 |
10.90
|
300 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 | |
24/11/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
23/11/2023 |
10.50
|
500 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 | |
22/11/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
21/11/2023 |
10.40
|
1,400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
20/11/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
17/11/2023 |
10.40
|
1,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
16/11/2023 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
15/11/2023 |
10.40
|
5,500 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 | |
14/11/2023 |
10.90
|
4,600 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 | |
13/11/2023 |
10.50
|
1,000 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/11/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
09/11/2023 |
10.40
|
2,100 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 | |
08/11/2023 |
10.60
|
800 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
07/11/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
06/11/2023 |
10.60
|
100 | 10.50 | 10.60 | 10.60 | 0 | 0 | 0 | |
03/11/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
02/11/2023 |
10.50
|
300 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 | |
01/11/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
31/10/2023 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
30/10/2023 |
10.40
|
300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
27/10/2023 |
10.40
|
1,200 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 | |
26/10/2023 |
10.40
|
200 | 11 | 11 | 10.30 | 0 | 0 | 0 | |
25/10/2023 |
11
|
11,000 | 11 | 11.10 | 11 | 9,900 | 0 | 0.1 | |
24/10/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
23/10/2023 |
11
|
1,200 | 10.50 | 11 | 10.30 | 1,000 | 0 | 0.0 | |
20/10/2023 |
10.50
|
2,900 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 | |
19/10/2023 |
10.40
|
200 | 10.80 | 11.70 | 10.40 | 0 | 0 | 0 | |
18/10/2023 |
10.80
|
4,600 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 | |
17/10/2023 |
10.50
|
900 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
16/10/2023 |
10.60
|
300 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
13/10/2023 |
10.80
|
5,100 | 11 | 11 | 10.20 | 0 | 0 | 0 | |
12/10/2023 |
11
|
3,700 | 11 | 11.90 | 11 | 0 | 0 | 0 | |
11/10/2023 |
11
|
2,800 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 | |
10/10/2023 |
11.70
|
100 | 11.10 | 11.70 | 11.70 | 0 | 0 | 0 | |
09/10/2023 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
06/10/2023 |
11.10
|
300 | 11 | 11.60 | 10.40 | 0 | 0 | 0 | |
05/10/2023 |
11
|
1,800 | 11 | 11 | 10.40 | 0 | 0 | 0 | |
04/10/2023 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
03/10/2023: Cổ tức tiền mặt tỉ lệ: 9.9% | |||||||||
03/10/2023 |
11
|
200 | 11.01 | 11.01 | 11 | 0 | 0 | 0 | |
02/10/2023 |
11.01
|
3,600 | 11.01 | 11.93 | 11.01 | 0 | 0 | 0 | |
29/09/2023 |
11.01
|
200 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
28/09/2023 |
11.01
|
10,800 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
27/09/2023 |
11.01
|
2,300 | 11.19 | 11.19 | 11.01 | 0 | 0 | 0 | |
26/09/2023 |
11.19
|
2,500 | 11.19 | 11.19 | 11.01 | 0 | 0 | 0 | |
25/09/2023 |
11.19
|
1,400 | 11.47 | 11.84 | 11.19 | 0 | 0 | 0 | |
22/09/2023 |
11.47
|
12,200 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
21/09/2023 |
11.47
|
4,600 | 11.47 | 11.74 | 11.38 | 0 | 0 | 0 | |
20/09/2023 |
11.47
|
500 | 11.47 | 11.56 | 11.38 | 0 | 0 | 0 | |
19/09/2023 |
11.47
|
1,800 | 11.01 | 11.47 | 11.29 | 0 | 0 | 0 | |
18/09/2023 |
11.01
|
15,300 | 11.01 | 11.01 | 10.73 | 0 | 0 | 0 | |
15/09/2023 |
11.01
|
14,500 | 11.01 | 11.01 | 10.92 | 0 | 0 | 0 | |
14/09/2023 |
11.01
|
800 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
13/09/2023 |
11.01
|
600 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
12/09/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
11/09/2023 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 0 | 100 | -0.0 | |
08/09/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
07/09/2023 |
11.01
|
900 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
06/09/2023 |
11.01
|
300 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
05/09/2023 |
11.01
|
500 | 11.47 | 11.47 | 11.01 | 0 | 0 | 0 | |
31/08/2023 |
11.47
|
100 | 11.65 | 11.65 | 11.47 | 0 | 0 | 0 | |
30/08/2023 |
11.65
|
400 | 11.01 | 11.93 | 11.29 | 0 | 0 | 0 | |
29/08/2023 |
11.01
|
200 | 10.92 | 11.01 | 11.01 | 0 | 0 | 0 | |
28/08/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
25/08/2023 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
24/08/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
23/08/2023 |
10.92
|
100 | 11.65 | 11.65 | 10.92 | 0 | 0 | 0 | |
22/08/2023 |
11.65
|
100 | 11.01 | 11.65 | 11.65 | 0 | 0 | 0 | |
21/08/2023 |
11.01
|
100 | 10.55 | 11.01 | 11.01 | 0 | 0 | 0 | |
18/08/2023 |
10.55
|
1,700 | 11.01 | 11.01 | 10.55 | 0 | 0 | 0 | |
17/08/2023 |
11.01
|
1,100 | 11.01 | 12.02 | 11.01 | 0 | 0 | 0 | |
16/08/2023 |
11.01
|
600 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
15/08/2023 |
11.01
|
2,400 | 11.29 | 11.29 | 10.92 | 400 | 0 | 0.0 | |
14/08/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
11/08/2023 |
11.29
|
100 | 10.92 | 11.29 | 11.29 | 0 | 0 | 0 | |
10/08/2023 |
10.92
|
1,200 | 11.01 | 11.01 | 10.92 | 0 | 0 | 0 | |
09/08/2023 |
11.01
|
15,000 | 11.29 | 11.29 | 11.01 | 10,000 | 0 | 0.1 | |
08/08/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
07/08/2023 |
11.29
|
10,400 | 11.29 | 11.29 | 10.83 | 9,800 | 0 | 0.1 | |
04/08/2023 |
11.29
|
200 | 11.29 | 11.29 | 10.64 | 0 | 100 | -0.0 | |
03/08/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
02/08/2023 |
11.29
|
100 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
01/08/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
31/07/2023 |
11.29
|
200 | 11.38 | 11.38 | 10.92 | 0 | 100 | -0.0 | |
28/07/2023 |
11.38
|
3,700 | 11.38 | 11.38 | 10.83 | 2,000 | 1,400 | 0.0 | |
27/07/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
26/07/2023 |
11.38
|
400 | 11.29 | 11.38 | 11.19 | 0 | 0 | 0 | |
25/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
24/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
21/07/2023 |
11.29
|
4,400 | 11.01 | 11.29 | 11.01 | 3,700 | 0 | 0.0 | |
20/07/2023 |
11.01
|
1,200 | 11.38 | 11.38 | 10.64 | 0 | 100 | -0.0 | |
19/07/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
18/07/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
17/07/2023 |
11.38
|
4,100 | 11.29 | 11.38 | 10.83 | 2,500 | 0 | 0.0 | |
14/07/2023 |
11.29
|
17,700 | 11.29 | 11.38 | 11.29 | 17,700 | 0 | 0.2 | |
13/07/2023 |
11.29
|
400 | 11.29 | 11.29 | 11.19 | 200 | 0 | 0.0 | |
12/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
11/07/2023 |
11.29
|
400 | 11.38 | 11.38 | 10.64 | 100 | 100 | 0 | |
10/07/2023 |
11.38
|
300 | 11.29 | 11.38 | 10.64 | 0 | 0 | 0 |