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) |
0.05 | 0.47% | 53,200 | -200 | -0.0 |
10.05
10.80
10.70
|
2 tháng
(2024-07-22) |
-0.30 | -2.73% | 92,000 | -200 | -0.0 |
10.05
11
10.70
|
3 tháng
(2024-06-20) |
0.05 | 0.47% | 198,700 | 0 | -0.0 |
10.05
11.20
10.70
|
6 tháng
(2024-03-22) |
-0.45 | -4.04% | 479,000 | -2,788 | -0.0 |
10.05
11.25
10.70
|
12 tháng
(2023-09-25) |
0.80 | 8.08% | 1,655,400 | -6,588 | -0.1 |
9.55
11.25
10.70
|
24 tháng
(2022-09-29) |
-0.82 | -7.10% | 6,547,300 | -31,194 | -0.1 |
9.55
11.71
10.70
|
36 tháng
(2021-10-04) |
-2.85 | -21.04% | 22,757,100 | -77,794 | -0.2 |
9.55
16.44
10.70
|
60 tháng
(2019-10-15) |
6.08 | 131.76% | 54,496,400 | -1,126,914 | -10.5 |
4.17
16.44
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
9.85
|
1,400 | 9.90 | 9.90 | 9.85 | 0 | 300 | -0.0 | |
24/11/2023 |
9.90
|
1,600 | 9.92 | 9.92 | 9.61 | 0 | 0 | 0 | |
23/11/2023 |
9.92
|
1,200 | 9.94 | 9.94 | 9.92 | 0 | 0 | 0 | |
22/11/2023 |
9.94
|
1,300 | 9.90 | 10 | 9.74 | 0 | 0 | 0 | |
21/11/2023 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
20/11/2023 |
9.90
|
3,800 | 9.77 | 9.90 | 9.51 | 0 | 0 | 0 | |
17/11/2023 |
9.77
|
3,200 | 9.76 | 9.79 | 9.70 | 0 | 0 | 0 | |
16/11/2023 |
9.76
|
1,000 | 9.78 | 9.78 | 9.76 | 0 | 0 | 0 | |
15/11/2023 |
9.78
|
2,100 | 9.80 | 10.10 | 9.42 | 0 | 0 | 0 | |
14/11/2023 |
9.80
|
3,800 | 9.80 | 9.80 | 9.65 | 0 | 0 | 0 | |
13/11/2023 |
9.80
|
4,500 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
10/11/2023 |
9.80
|
32,900 | 9.72 | 9.80 | 9.10 | 0 | 0 | 0 | |
09/11/2023 |
9.72
|
10,700 | 9.70 | 9.72 | 9.60 | 0 | 0 | 0 | |
08/11/2023 |
9.70
|
2,000 | 9.62 | 9.75 | 9.50 | 0 | 0 | 0 | |
07/11/2023 |
9.62
|
10,300 | 9.62 | 9.80 | 9.60 | 0 | 0 | 0 | |
06/11/2023 |
9.62
|
10,100 | 9.62 | 9.62 | 9.61 | 0 | 0 | 0 | |
03/11/2023 |
9.62
|
12,100 | 9.61 | 9.80 | 9.55 | 0 | 0 | 0 | |
02/11/2023 |
9.61
|
10,100 | 9.60 | 9.61 | 9.58 | 0 | 0 | 0 | |
01/11/2023 |
9.60
|
10,800 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
31/10/2023 |
9.60
|
11,600 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
30/10/2023 |
9.60
|
12,000 | 9.60 | 9.70 | 9.55 | 0 | 0 | 0 | |
27/10/2023 |
9.60
|
12,100 | 9.60 | 9.65 | 8.96 | 0 | 0 | 0 | |
26/10/2023 |
9.60
|
11,900 | 9.68 | 9.68 | 9.50 | 0 | 0 | 0 | |
25/10/2023 |
9.68
|
14,000 | 9.68 | 9.68 | 9.55 | 0 | 0 | 0 | |
24/10/2023 |
9.68
|
13,200 | 9.69 | 9.69 | 9.65 | 0 | 0 | 0 | |
23/10/2023 |
9.69
|
14,200 | 9.70 | 9.72 | 9.68 | 0 | 0 | 0 | |
20/10/2023 |
9.70
|
18,200 | 9.58 | 9.70 | 9.56 | 0 | 0 | 0 | |
19/10/2023 |
9.58
|
44,700 | 9.55 | 9.69 | 9.50 | 0 | 0 | 0 | |
18/10/2023 |
9.55
|
87,000 | 9.69 | 9.75 | 9.55 | 0 | 0 | 0 | |
17/10/2023 |
9.69
|
13,000 | 9.70 | 9.76 | 9.55 | 0 | 0 | 0 | |
16/10/2023 |
9.70
|
14,000 | 9.70 | 9.76 | 9.69 | 0 | 0 | 0 | |
13/10/2023 |
9.70
|
14,600 | 9.71 | 9.71 | 9.51 | 0 | 0 | 0 | |
12/10/2023 |
9.71
|
14,100 | 9.70 | 9.71 | 9.68 | 0 | 0 | 0 | |
11/10/2023 |
9.70
|
12,400 | 9.71 | 9.75 | 9.60 | 0 | 0 | 0 | |
10/10/2023 |
9.71
|
14,000 | 9.72 | 9.72 | 9.54 | 0 | 0 | 0 | |
09/10/2023 |
9.72
|
12,300 | 9.74 | 9.76 | 9.60 | 0 | 0 | 0 | |
06/10/2023 |
9.74
|
10,100 | 9.70 | 9.75 | 9.50 | 0 | 0 | 0 | |
05/10/2023 |
9.70
|
20,500 | 9.78 | 9.96 | 9.52 | 0 | 0 | 0 | |
04/10/2023 |
9.78
|
13,100 | 9.82 | 9.82 | 9.70 | 0 | 0 | 0 | |
03/10/2023 |
9.82
|
14,100 | 9.88 | 9.96 | 9.70 | 0 | 0 | 0 | |
02/10/2023 |
9.88
|
10,100 | 9.94 | 9.94 | 9.65 | 0 | 0 | 0 | |
29/09/2023 |
9.94
|
12,200 | 9.96 | 9.99 | 9.83 | 0 | 0 | 0 | |
28/09/2023 |
9.96
|
9,100 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
27/09/2023 |
10
|
26,200 | 10 | 10.05 | 9.85 | 0 | 1,000 | -0.0 | |
26/09/2023 |
10
|
16,700 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 | |
25/09/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/09/2023 |
9.90
|
29,100 | 9.90 | 10.35 | 9.88 | 1,000 | 0 | 0.0 | |
22/09/2023 |
9.90
|
60,700 | 10.00 | 10.00 | 9.57 | 0 | 5,200 | -0.1 | |
21/09/2023 |
10.00
|
12,800 | 10.00 | 10.00 | 9.85 | 0 | 0 | 0 | |
20/09/2023 |
10.00
|
18,000 | 10.00 | 10.00 | 9.80 | 0 | 0 | 0 | |
19/09/2023 |
10.00
|
14,600 | 10.00 | 10.00 | 9.76 | 0 | 0 | 0 | |
18/09/2023 |
10.00
|
19,400 | 10.00 | 10.00 | 9.90 | 0 | 0 | 0 | |
15/09/2023 |
10.00
|
18,000 | 10.00 | 10.00 | 9.90 | 0 | 0 | 0 | |
14/09/2023 |
10.00
|
13,000 | 10.00 | 10.00 | 9.66 | 0 | 0 | 0 | |
13/09/2023 |
10.00
|
17,700 | 9.95 | 10.04 | 9.80 | 0 | 0 | 0 | |
12/09/2023 |
9.95
|
55,600 | 9.90 | 10.09 | 9.80 | 0 | 0 | 0 | |
11/09/2023 |
9.90
|
15,000 | 9.90 | 10.00 | 9.80 | 0 | 0 | 0 | |
08/09/2023 |
9.90
|
13,800 | 9.80 | 9.95 | 9.76 | 0 | 3,400 | -0.0 | |
07/09/2023 |
9.80
|
17,600 | 9.80 | 9.95 | 9.71 | 0 | 3,000 | -0.0 | |
06/09/2023 |
9.80
|
11,700 | 9.80 | 9.80 | 9.71 | 0 | 0 | 0 | |
05/09/2023 |
9.80
|
18,600 | 9.76 | 9.80 | 9.61 | 0 | 1,600 | -0.0 | |
31/08/2023 |
9.76
|
17,000 | 9.71 | 9.76 | 9.61 | 0 | 0 | 0 | |
30/08/2023 |
9.71
|
85,200 | 9.61 | 9.71 | 9.52 | 0 | 0 | 0 | |
29/08/2023 |
9.61
|
46,400 | 9.57 | 9.61 | 9.52 | 0 | 0 | 0 | |
28/08/2023 |
9.57
|
11,400 | 9.57 | 9.61 | 9.52 | 0 | 0 | 0 | |
25/08/2023 |
9.57
|
20,100 | 9.61 | 9.61 | 9.52 | 0 | 0 | 0 | |
24/08/2023 |
9.61
|
17,300 | 9.61 | 9.61 | 9.52 | 0 | 0 | 0 | |
23/08/2023 |
9.61
|
17,500 | 9.66 | 9.66 | 9.52 | 0 | 0 | 0 | |
22/08/2023 |
9.66
|
19,100 | 9.61 | 9.71 | 9.52 | 0 | 0 | 0 | |
21/08/2023 |
9.61
|
22,700 | 9.71 | 9.71 | 9.50 | 0 | 0 | 0 | |
18/08/2023 |
9.71
|
58,800 | 9.76 | 9.76 | 9.42 | 0 | 500 | -0.0 | |
17/08/2023 |
9.76
|
19,900 | 9.76 | 9.76 | 9.66 | 0 | 0 | 0 | |
16/08/2023 |
9.76
|
19,300 | 9.80 | 9.80 | 9.71 | 0 | 0 | 0 | |
15/08/2023 |
9.80
|
27,100 | 9.76 | 9.85 | 9.71 | 1,000 | 0 | 0.0 | |
14/08/2023 |
9.76
|
20,600 | 9.76 | 9.76 | 9.66 | 0 | 0 | 0 | |
11/08/2023 |
9.76
|
25,300 | 9.80 | 9.80 | 9.71 | 0 | 0 | 0 | |
10/08/2023 |
9.80
|
20,200 | 9.80 | 9.80 | 9.71 | 0 | 0 | 0 | |
09/08/2023 |
9.80
|
45,200 | 9.76 | 9.80 | 9.71 | 0 | 0 | 0 | |
08/08/2023 |
9.76
|
19,200 | 9.76 | 9.76 | 9.71 | 0 | 0 | 0 | |
07/08/2023 |
9.76
|
24,200 | 9.80 | 9.80 | 9.66 | 0 | 0 | 0 | |
04/08/2023 |
9.80
|
17,200 | 9.80 | 9.80 | 9.76 | 0 | 0 | 0 | |
03/08/2023 |
9.80
|
23,400 | 9.80 | 9.80 | 9.71 | 0 | 0 | 0 | |
02/08/2023 |
9.80
|
20,400 | 9.76 | 9.80 | 9.71 | 0 | 0 | 0 | |
01/08/2023 |
9.76
|
18,800 | 9.80 | 9.80 | 9.76 | 0 | 0 | 0 | |
31/07/2023 |
9.80
|
37,600 | 9.85 | 9.85 | 9.71 | 0 | 0 | 0 | |
28/07/2023 |
9.85
|
17,700 | 9.85 | 9.90 | 9.76 | 0 | 0 | 0 | |
27/07/2023 |
9.85
|
15,000 | 9.85 | 9.85 | 9.80 | 0 | 0 | 0 | |
26/07/2023 |
9.85
|
32,400 | 9.90 | 9.95 | 9.71 | 0 | 0 | 0 | |
25/07/2023 |
9.90
|
15,000 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 | |
24/07/2023 |
9.90
|
27,600 | 9.90 | 9.90 | 9.85 | 100 | 0 | 0.0 | |
21/07/2023 |
9.90
|
18,100 | 9.85 | 9.95 | 9.85 | 0 | 0 | 0 | |
20/07/2023 |
9.85
|
38,900 | 9.85 | 9.90 | 9.52 | 100 | 0 | 0.0 | |
19/07/2023 |
9.85
|
16,400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
18/07/2023 |
9.90
|
19,600 | 9.85 | 10.00 | 9.85 | 0 | 0 | 0 | |
17/07/2023 |
9.85
|
13,500 | 9.90 | 10.00 | 9.80 | 0 | 0 | 0 | |
14/07/2023 |
9.90
|
18,700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
13/07/2023 |
9.90
|
13,800 | 9.90 | 9.95 | 9.85 | 0 | 0 | 0 | |
12/07/2023 |
9.90
|
17,300 | 10.00 | 10.00 | 9.90 | 0 | 0 | 0 | |
11/07/2023 |
10.00
|
44,100 | 9.95 | 10.04 | 9.85 | 0 | 2,100 | -0.0 | |
10/07/2023 |
9.95
|
36,900 | 9.76 | 10.00 | 9.76 | 0 | 0 | 0 | |
07/07/2023 |
9.76
|
21,700 | 9.76 | 9.85 | 9.66 | 0 | 0 | 0 |