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 | 3.15% | 968,100 | 0 | 0 |
12.50
13.50
13.10
|
2 tháng
(2024-07-22) |
0.30 | 2.34% | 1,329,000 | 0 | 0 |
12.40
13.50
13.10
|
3 tháng
(2024-06-20) |
-0.70 | -5.07% | 2,133,500 | 0 | 0 |
12.40
14.30
13.10
|
6 tháng
(2024-03-22) |
-2.50 | -16.03% | 7,567,557 | -1,186,700 | -18.2 |
12
17.10
13.10
|
12 tháng
(2023-09-25) |
2.27 | 20.95% | 9,880,127 | -1,975,674 | -28.0 |
10.01
17.10
13.10
|
24 tháng
(2022-09-29) |
-0.92 | -6.54% | 10,493,412 | -1,952,074 | -27.6 |
9.74
17.10
13.10
|
36 tháng
(2021-10-04) |
3.12 | 31.24% | 22,820,379 | -424,419 | -4.0 |
9.51
17.10
13.10
|
60 tháng
(2019-10-15) |
7.37 | 128.76% | 32,138,719 | -184,919 | -1.1 |
5.25
17.10
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023: Cổ tức tiền mặt tỉ lệ: 10.6% | |||||||||
28/11/2023 |
10.90
|
5,100 | 11 | 11 | 10.50 | 0 | 0 | 0 | |
27/11/2023 |
10.74
|
96,500 | 10.92 | 10.92 | 10.28 | 0 | 31,600 | -0.4 | |
24/11/2023 |
10.92
|
7,000 | 10.92 | 10.92 | 10.74 | 0 | 3,000 | -0.0 | |
23/11/2023 |
10.83
|
15,800 | 10.92 | 11.01 | 10.83 | 0 | 6,700 | -0.1 | |
22/11/2023 |
10.92
|
20,900 | 10.92 | 10.92 | 10.92 | 0 | 9,000 | -0.1 | |
21/11/2023 |
10.92
|
9,701 | 11.29 | 11.29 | 10.92 | 0 | 2,800 | -0.0 | |
20/11/2023 |
10.65
|
38,100 | 10.47 | 10.83 | 10.47 | 0 | 12,400 | -0.1 | |
17/11/2023 |
10.74
|
2,606 | 10.92 | 10.92 | 10.74 | 0 | 500 | -0.0 | |
16/11/2023 |
10.92
|
7,700 | 10.92 | 10.92 | 10.92 | 0 | 2,700 | -0.0 | |
15/11/2023 |
10.92
|
24,900 | 11.01 | 11.01 | 10.65 | 0 | 10,800 | -0.1 | |
14/11/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
13/11/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
10/11/2023 |
10.65
|
2,000 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
09/11/2023 |
10.65
|
42 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
08/11/2023 |
10.65
|
3,000 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
07/11/2023 |
10.28
|
238 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
06/11/2023 |
10.47
|
9,710 | 10.47 | 10.47 | 10.47 | 0 | 4,000 | -0.0 | |
03/11/2023 |
10.47
|
15,300 | 10.38 | 10.47 | 10.38 | 0 | 7,500 | -0.1 | |
02/11/2023 |
10.38
|
7,400 | 10.19 | 10.47 | 10.19 | 0 | 4,000 | -0.0 | |
01/11/2023 |
10.19
|
16,900 | 10.10 | 10.19 | 10.01 | 0 | 8,000 | -0.1 | |
31/10/2023 |
10.10
|
5,600 | 10.47 | 10.47 | 10.01 | 0 | 200 | -0.0 | |
30/10/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
27/10/2023 |
10.47
|
1,100 | 10.28 | 10.47 | 10.47 | 0 | 100 | 0 | |
26/10/2023 |
10.28
|
6,300 | 10.56 | 10.56 | 10.28 | 0 | 800 | -0.0 | |
25/10/2023 |
10.56
|
5,000 | 10.65 | 10.65 | 10.56 | 0 | 300 | -0.0 | |
24/10/2023 |
10.65
|
500 | 11.20 | 11.20 | 10.38 | 0 | 200 | -0.0 | |
23/10/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
20/10/2023 |
11.20
|
200 | 10.47 | 11.20 | 11.20 | 0 | 0 | 0 | |
19/10/2023 |
10.47
|
10,200 | 10.74 | 10.74 | 10.47 | 0 | 2,500 | -0.0 | |
18/10/2023 |
10.74
|
5,300 | 10.65 | 10.74 | 10.19 | 0 | 2,000 | -0.0 | |
17/10/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
16/10/2023 |
10.65
|
1,500 | 10.47 | 10.65 | 10.65 | 0 | 0 | 0 | |
13/10/2023 |
10.47
|
7,500 | 10.65 | 10.65 | 10.47 | 0 | 2,000 | -0.0 | |
12/10/2023 |
10.65
|
13,600 | 10.74 | 10.74 | 10.38 | 0 | 2,100 | -0.0 | |
11/10/2023 |
10.74
|
1,200 | 10.38 | 10.74 | 10.38 | 0 | 0 | 0 | |
10/10/2023 |
10.38
|
17,500 | 10.28 | 10.38 | 10.38 | 0 | 7,500 | -0.1 | |
09/10/2023 |
10.28
|
5,700 | 10.01 | 10.28 | 10.28 | 0 | 2,200 | -0.0 | |
06/10/2023 |
10.01
|
11,000 | 10.28 | 10.28 | 10.01 | 0 | 7,000 | -0.1 | |
05/10/2023 |
10.28
|
8,100 | 10.28 | 10.28 | 10.28 | 0 | 4,000 | -0.0 | |
04/10/2023 |
10.28
|
30,700 | 10.38 | 10.38 | 10.28 | 0 | 16,400 | -0.2 | |
03/10/2023 |
10.38
|
1,500 | 10.65 | 10.65 | 10.38 | 0 | 0 | 0 | |
02/10/2023 |
10.65
|
1,600 | 10.38 | 10.65 | 10.10 | 0 | 1,000 | -0.0 | |
29/09/2023 |
10.38
|
4,900 | 10.38 | 10.38 | 10.01 | 0 | 3,800 | -0.0 | |
28/09/2023 |
10.38
|
100 | 10.19 | 10.38 | 10.38 | 0 | 0 | 0 | |
27/09/2023 |
10.19
|
500 | 10.47 | 10.47 | 10.19 | 0 | 0 | 0 | |
26/09/2023 |
10.47
|
13,900 | 10.83 | 10.83 | 10.01 | 0 | 8,000 | -0.1 | |
25/09/2023 |
10.83
|
2,700 | 10.47 | 10.83 | 10.47 | 0 | 2,000 | -0.0 | |
22/09/2023 |
10.47
|
37,500 | 11.20 | 11.20 | 10.47 | 0 | 11,100 | -0.1 | |
21/09/2023 |
11.20
|
5,100 | 11.29 | 11.29 | 10.83 | 0 | 0 | 0 | |
20/09/2023 |
11.29
|
1,000 | 11.38 | 11.38 | 11.29 | 0 | 0 | 0 | |
19/09/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
18/09/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
15/09/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
14/09/2023 |
11.38
|
200 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
13/09/2023 |
11.38
|
1,200 | 11.56 | 11.56 | 11.38 | 0 | 0 | 0 | |
12/09/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
11/09/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
08/09/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
07/09/2023 |
11.56
|
200 | 11.65 | 11.65 | 11.20 | 0 | 0 | 0 | |
06/09/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
05/09/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
31/08/2023 |
11.65
|
5,700 | 11.20 | 11.65 | 10.92 | 0 | 3,000 | -0.0 | |
30/08/2023 |
11.20
|
1,500 | 11.20 | 11.38 | 11.20 | 0 | 0 | 0 | |
29/08/2023 |
11.20
|
1,000 | 11.65 | 11.65 | 11.20 | 0 | 0 | 0 | |
28/08/2023 |
11.65
|
10,500 | 11.10 | 11.65 | 11.20 | 0 | 2,800 | -0.0 | |
25/08/2023 |
11.10
|
500 | 11.47 | 11.47 | 10.83 | 0 | 0 | 0 | |
24/08/2023 |
11.47
|
100 | 10.83 | 11.47 | 11.47 | 0 | 0 | 0 | |
23/08/2023 |
10.83
|
6,300 | 10.92 | 11.01 | 10.83 | 0 | 4,000 | -0.0 | |
22/08/2023 |
10.92
|
300 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
21/08/2023 |
10.92
|
1,600 | 11.47 | 11.47 | 10.92 | 0 | 0 | 0 | |
18/08/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
17/08/2023 |
11.47
|
800 | 11.65 | 11.65 | 11.01 | 0 | 0 | 0 | |
16/08/2023 |
11.65
|
100 | 11.29 | 11.65 | 11.65 | 0 | 0 | 0 | |
15/08/2023 |
11.29
|
10,100 | 11.20 | 11.29 | 10.74 | 0 | 6,000 | -0.1 | |
14/08/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
11/08/2023 |
11.20
|
7,700 | 11.56 | 11.56 | 11.20 | 0 | 2,200 | -0.0 | |
10/08/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
09/08/2023 |
11.56
|
4,600 | 11.56 | 11.56 | 11.10 | 0 | 100 | -0.0 | |
08/08/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
07/08/2023 |
11.56
|
100 | 11.47 | 11.56 | 11.56 | 0 | 0 | 0 | |
04/08/2023 |
11.47
|
9,000 | 11.47 | 11.47 | 11.38 | 0 | 0 | 0 | |
03/08/2023 |
11.47
|
6,300 | 12.01 | 12.01 | 11.38 | 0 | 0 | 0 | |
02/08/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
01/08/2023 |
12.01
|
1,200 | 12.01 | 12.01 | 11.47 | 0 | 0 | 0 | |
31/07/2023 |
12.01
|
2,200 | 11.74 | 12.01 | 11.29 | 0 | 0 | 0 | |
28/07/2023 |
11.74
|
5,000 | 11.29 | 11.74 | 11.29 | 0 | 0 | 0 | |
27/07/2023 |
11.29
|
5,700 | 10.92 | 11.29 | 10.92 | 0 | 0 | 0 | |
26/07/2023 |
10.92
|
5,500 | 11.01 | 11.29 | 10.92 | 0 | 0 | 0 | |
25/07/2023 |
11.01
|
18,400 | 11.01 | 11.01 | 10.83 | 0 | 0 | 0 | |
24/07/2023 |
11.01
|
2,800 | 11.01 | 11.01 | 10.74 | 0 | 0 | 0 | |
21/07/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
20/07/2023 |
11.01
|
3,800 | 10.92 | 11.01 | 10.74 | 0 | 0 | 0 | |
19/07/2023 |
10.92
|
3,100 | 10.92 | 10.92 | 10.74 | 0 | 2,000 | -0.0 | |
18/07/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
17/07/2023 |
10.92
|
1,400 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
14/07/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
13/07/2023 |
10.92
|
1,200 | 10.92 | 10.92 | 10.74 | 0 | 0 | 0 | |
12/07/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
11/07/2023 |
10.92
|
2,000 | 11.29 | 11.29 | 10.92 | 0 | 0 | 0 | |
10/07/2023 |
11.29
|
3,100 | 10.28 | 11.29 | 10.38 | 0 | 0 | 0 |