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) |
-0.50 | -4.31% | 40,000 | 0 | 0 |
10.70
11.60
11.10
|
2 tháng
(2024-07-22) |
-0.57 | -4.88% | 86,500 | 0 | 0 |
10.70
13
11.10
|
3 tháng
(2024-06-20) |
-0.70 | -5.94% | 137,500 | -1,100 | -0.0 |
10.70
13
11.10
|
6 tháng
(2024-03-22) |
-0.79 | -6.63% | 351,000 | -7,500 | -0.1 |
10.70
13
11.10
|
12 tháng
(2023-09-25) |
-2.97 | -21.13% | 516,500 | 52,704 | 0.8 |
10.70
14.16
11.10
|
24 tháng
(2022-09-29) |
-7.18 | -39.26% | 1,462,000 | 31,129 | 2.5 |
10.70
18.28
11.10
|
36 tháng
(2021-10-04) |
-9.92 | -47.20% | 3,809,300 | 51,229 | 2.8 |
10.70
28.61
11.10
|
60 tháng
(2019-10-15) |
-6.94 | -38.48% | 5,840,090 | 55,569 | 3.0 |
10.70
35.65
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
13.37
|
500 | 13.81 | 13.81 | 13.37 | 0 | 0 | 0 | |
27/11/2023 |
13.81
|
200 | 13.64 | 13.81 | 13.81 | 0 | 0 | 0 | |
24/11/2023 |
13.64
|
6,400 | 13.55 | 13.64 | 13.64 | 6,400 | 0 | 0.1 | |
23/11/2023 |
13.55
|
2,200 | 13.37 | 13.55 | 13.55 | 2,000 | 0 | 0.0 | |
22/11/2023 |
13.37
|
1,100 | 13.59 | 13.59 | 13.37 | 0 | 0 | 0 | |
21/11/2023 |
13.59
|
1,100 | 13.68 | 13.68 | 13.59 | 0 | 0 | 0 | |
20/11/2023 |
13.68
|
300 | 13.68 | 13.68 | 13.64 | 0 | 0 | 0 | |
17/11/2023 |
13.68
|
400 | 13.51 | 13.68 | 13.51 | 0 | 0 | 0 | |
16/11/2023 |
13.51
|
300 | 13.55 | 13.55 | 13.51 | 0 | 0 | 0 | |
15/11/2023 |
13.55
|
3,100 | 13.55 | 13.94 | 13.55 | 0 | 0 | 0 | |
14/11/2023 |
13.55
|
500 | 13.33 | 13.55 | 13.33 | 0 | 0 | 0 | |
13/11/2023 |
13.33
|
300 | 13.37 | 13.37 | 13.33 | 0 | 0 | 0 | |
10/11/2023 |
13.37
|
600 | 13.37 | 13.37 | 13.29 | 0 | 0 | 0 | |
09/11/2023 |
13.37
|
3,400 | 13.37 | 13.37 | 13.37 | 3,000 | 0 | 0.0 | |
08/11/2023 |
13.37
|
600 | 13.11 | 13.37 | 12.94 | 300 | 0 | 0.0 | |
07/11/2023 |
13.11
|
300 | 13.11 | 13.11 | 12.76 | 0 | 0 | 0 | |
06/11/2023 |
13.11
|
200 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
03/11/2023 |
13.11
|
400 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
02/11/2023 |
13.11
|
400 | 13.02 | 13.11 | 13.02 | 0 | 0 | 0 | |
01/11/2023 |
13.02
|
300 | 13.59 | 13.59 | 13.02 | 0 | 0 | 0 | |
31/10/2023 |
13.59
|
300 | 13.29 | 13.59 | 13.29 | 0 | 0 | 0 | |
30/10/2023 |
13.29
|
700 | 13.11 | 13.29 | 12.89 | 0 | 0 | 0 | |
27/10/2023 |
13.11
|
5,300 | 13.29 | 13.29 | 12.50 | 0 | 0 | 0 | |
26/10/2023 |
13.29
|
600 | 13.33 | 13.33 | 12.59 | 200 | 0 | 0.0 | |
25/10/2023 |
13.33
|
300 | 13.37 | 13.37 | 13.33 | 0 | 0 | 0 | |
24/10/2023 |
13.37
|
200 | 13.24 | 13.37 | 13.24 | 0 | 0 | 0 | |
23/10/2023 |
13.24
|
300 | 13.29 | 13.29 | 13.24 | 0 | 0 | 0 | |
20/10/2023 |
13.29
|
1,200 | 13.77 | 13.77 | 13.29 | 0 | 0 | 0 | |
19/10/2023 |
13.77
|
1,600 | 13.85 | 13.85 | 12.98 | 0 | 0 | 0 | |
18/10/2023 |
13.85
|
300 | 13.77 | 13.85 | 13.37 | 0 | 0 | 0 | |
17/10/2023 |
13.77
|
300 | 13.55 | 13.77 | 13.55 | 0 | 0 | 0 | |
16/10/2023 |
13.55
|
300 | 13.90 | 13.90 | 13.55 | 0 | 0 | 0 | |
13/10/2023 |
13.90
|
500 | 13.99 | 14.20 | 13.90 | 0 | 0 | 0 | |
12/10/2023 |
13.99
|
400 | 14.16 | 14.25 | 13.99 | 0 | 0 | 0 | |
11/10/2023 |
14.16
|
200 | 13.90 | 14.16 | 13.90 | 0 | 0 | 0 | |
10/10/2023 |
13.90
|
600 | 13.99 | 13.99 | 13.90 | 0 | 0 | 0 | |
09/10/2023 |
13.99
|
100 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
06/10/2023 |
13.99
|
2,200 | 13.90 | 13.99 | 13.11 | 0 | 0 | 0 | |
05/10/2023 |
13.90
|
700 | 13.20 | 13.90 | 13.11 | 0 | 200 | -0.0 | |
04/10/2023 |
13.20
|
300 | 13.55 | 13.55 | 13.16 | 0 | 0 | 0 | |
03/10/2023 |
13.55
|
400 | 13.64 | 13.72 | 13.55 | 0 | 0 | 0 | |
02/10/2023 |
13.64
|
800 | 13.77 | 13.90 | 13.64 | 0 | 0 | 0 | |
29/09/2023 |
13.77
|
400 | 13.46 | 13.77 | 13.46 | 0 | 0 | 0 | |
28/09/2023 |
13.46
|
300 | 13.81 | 13.81 | 13.46 | 0 | 0 | 0 | |
27/09/2023 |
13.81
|
300 | 13.90 | 13.90 | 13.55 | 0 | 0 | 0 | |
26/09/2023 |
13.90
|
900 | 14.07 | 14.07 | 13.90 | 0 | 0 | 0 | |
25/09/2023 |
14.07
|
300 | 14.34 | 14.34 | 14.07 | 0 | 0 | 0 | |
22/09/2023 |
14.34
|
6,200 | 14.77 | 14.77 | 14.07 | 0 | 4,500 | -0.1 | |
21/09/2023 |
14.77
|
300 | 14.86 | 14.86 | 14.77 | 0 | 0 | 0 | |
20/09/2023 |
14.86
|
800 | 14.86 | 14.86 | 14.86 | 0 | 700 | -0.0 | |
19/09/2023 |
14.86
|
400 | 14.60 | 14.86 | 14.60 | 0 | 0 | 0 | |
18/09/2023 |
14.60
|
400 | 15.03 | 15.03 | 14.60 | 0 | 0 | 0 | |
15/09/2023 |
15.03
|
300 | 14.86 | 15.21 | 15.03 | 0 | 0 | 0 | |
14/09/2023 |
14.86
|
8,000 | 15.34 | 15.34 | 14.86 | 2,500 | 0 | 0.0 | |
13/09/2023 |
15.34
|
3,000 | 15.38 | 15.56 | 15.21 | 0 | 0 | 0 | |
12/09/2023 |
15.38
|
2,300 | 16.00 | 16.08 | 15.38 | 0 | 0 | 0 | |
11/09/2023 |
16.00
|
9,500 | 16.22 | 16.22 | 15.12 | 0 | 400 | -0.0 | |
08/09/2023 |
16.22
|
3,400 | 16.04 | 16.39 | 14.95 | 0 | 0 | 0 | |
07/09/2023 |
16.04
|
44,000 | 14.99 | 16.04 | 15.17 | 39,900 | 0 | 0.7 | |
06/09/2023 |
14.99
|
6,800 | 14.20 | 15.03 | 14.60 | 300 | 0 | 0.0 | |
05/09/2023 |
14.20
|
98,600 | 13.29 | 14.20 | 13.16 | 0 | 72,500 | -1.1 | |
31/08/2023 |
13.29
|
4,500 | 13.81 | 13.81 | 13.24 | 0 | 0 | 0 | |
30/08/2023 |
13.81
|
2,700 | 13.72 | 13.81 | 13.68 | 0 | 0 | 0 | |
29/08/2023 |
13.72
|
5,600 | 13.81 | 13.81 | 13.55 | 0 | 0 | 0 | |
28/08/2023 |
13.81
|
9,400 | 13.99 | 13.99 | 13.72 | 0 | 0 | 0 | |
25/08/2023 |
13.99
|
2,500 | 14.20 | 14.20 | 13.99 | 0 | 200 | -0.0 | |
24/08/2023 |
14.20
|
600 | 14.16 | 14.20 | 13.99 | 0 | 0 | 0 | |
23/08/2023 |
14.16
|
8,100 | 14.16 | 14.16 | 14.12 | 0 | 0 | 0 | |
22/08/2023 |
14.16
|
500 | 14.25 | 14.25 | 14.16 | 0 | 0 | 0 | |
21/08/2023 |
14.25
|
2,700 | 14.42 | 14.42 | 14.25 | 0 | 0 | 0 | |
18/08/2023 |
14.42
|
3,500 | 14.86 | 14.86 | 14.42 | 0 | 0 | 0 | |
17/08/2023 |
14.86
|
15,500 | 15.25 | 15.25 | 14.20 | 0 | 0 | 0 | |
16/08/2023 |
15.25
|
20,600 | 15.69 | 15.69 | 14.69 | 0 | 0 | 0 | |
15/08/2023 |
15.69
|
26,200 | 15.73 | 15.73 | 15.30 | 0 | 0 | 0 | |
14/08/2023 |
15.73
|
29,200 | 15.73 | 16.17 | 15.65 | 0 | 0 | 0 | |
11/08/2023 |
15.73
|
22,000 | 16.08 | 16.08 | 14.99 | 0 | 0 | 0 | |
10/08/2023 |
16.08
|
2,700 | 16.26 | 16.26 | 15.73 | 0 | 0 | 0 | |
09/08/2023 |
16.26
|
3,000 | 16.22 | 16.35 | 16.22 | 0 | 0 | 0 | |
08/08/2023 |
16.22
|
23,300 | 15.17 | 16.22 | 15.30 | 2,200 | 0 | 0.0 | |
07/08/2023 |
15.17
|
13,500 | 14.20 | 15.17 | 14.29 | 0 | 0 | 0 | |
04/08/2023 |
14.20
|
18,200 | 13.29 | 14.20 | 12.94 | 0 | 0 | 0 | |
03/08/2023 |
13.29
|
1,100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
02/08/2023 |
13.29
|
3,200 | 13.42 | 13.42 | 13.29 | 2,300 | 0 | 0.0 | |
01/08/2023 |
13.42
|
4,500 | 12.67 | 13.42 | 12.67 | 0 | 0 | 0 | |
31/07/2023 |
12.67
|
7,800 | 13.29 | 13.29 | 12.67 | 0 | 0 | 0 | |
28/07/2023 |
13.29
|
500 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
27/07/2023 |
13.29
|
1,900 | 13.46 | 13.46 | 13.29 | 0 | 0 | 0 | |
26/07/2023 |
13.46
|
1,800 | 13.46 | 13.46 | 13.37 | 0 | 0 | 0 | |
25/07/2023 |
13.46
|
900 | 13.46 | 13.64 | 13.46 | 0 | 0 | 0 | |
24/07/2023 |
13.46
|
2,900 | 13.37 | 13.46 | 13.37 | 0 | 0 | 0 | |
21/07/2023 |
13.37
|
1,800 | 13.11 | 13.37 | 13.11 | 0 | 0 | 0 | |
20/07/2023 |
13.11
|
2,300 | 13.29 | 13.29 | 13.11 | 0 | 0 | 0 | |
19/07/2023 |
13.29
|
1,100 | 13.33 | 13.33 | 13.11 | 0 | 0 | 0 | |
18/07/2023 |
13.33
|
1,400 | 13.37 | 13.37 | 13.33 | 0 | 800 | -0.0 | |
17/07/2023 |
13.37
|
3,800 | 13.81 | 13.81 | 13.02 | 0 | 200 | -0.0 | |
14/07/2023: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
14/07/2023 |
13.81
|
4,600 | 13.91 | 13.91 | 13.11 | 0 | 0 | 0 | |
13/07/2023 |
13.91
|
5,400 | 13.54 | 13.91 | 13.54 | 600 | 0 | 0.0 | |
12/07/2023 |
13.54
|
5,100 | 13.32 | 13.54 | 13.32 | 200 | 0 | 0.0 | |
11/07/2023 |
13.32
|
3,000 | 13.47 | 13.47 | 13.02 | 100 | 0 | 0.0 | |
10/07/2023 |
13.47
|
12,200 | 12.73 | 13.47 | 12.80 | 0 | 0 | 0 |