Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
10.70
|
2,700 | 10.65 | 10.75 | 10.60 | 0 | 0 | 0 | |
06/07/2023 |
10.65
|
4,300 | 10.65 | 10.75 | 10.65 | 0 | 0 | 0 | |
05/07/2023 |
10.65
|
3,600 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
04/07/2023 |
10.70
|
3,400 | 10.65 | 10.70 | 10.60 | 0 | 0 | 0 | |
03/07/2023 |
10.65
|
900 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 | |
30/06/2023 |
10.60
|
1,700 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
29/06/2023 |
10.60
|
300 | 10.65 | 10.65 | 10.60 | 0 | 0 | 0 | |
28/06/2023 |
10.65
|
5,400 | 10.70 | 10.75 | 10.65 | 200 | 0 | 0.0 | |
27/06/2023 |
10.70
|
4,500 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
26/06/2023 |
10.60
|
8,200 | 10.70 | 10.70 | 10.55 | 0 | 0 | 0 | |
23/06/2023 |
10.70
|
6,300 | 10.70 | 10.75 | 10.70 | 0 | 500 | -0.0 | |
22/06/2023 |
10.70
|
5,200 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 | |
21/06/2023 |
10.60
|
11,300 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
20/06/2023 |
10.60
|
4,200 | 10.65 | 10.80 | 10.50 | 0 | 0 | 0 | |
19/06/2023 |
10.65
|
5,000 | 10.80 | 10.80 | 10.55 | 0 | 0 | 0 | |
16/06/2023 |
10.80
|
7,300 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
15/06/2023 |
10.80
|
5,200 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 | |
14/06/2023 |
10.75
|
13,000 | 10.70 | 10.85 | 10.75 | 0 | 0 | 0 | |
13/06/2023 |
10.70
|
7,900 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 | |
12/06/2023 |
10.60
|
4,500 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 | |
09/06/2023 |
10.70
|
7,500 | 10.90 | 11 | 10.70 | 600 | 0 | 0.0 | |
08/06/2023 |
10.90
|
42,400 | 10.90 | 10.90 | 10.70 | 9,000 | 0 | 0.1 | |
07/06/2023 |
10.90
|
28,200 | 11 | 11 | 10.70 | 500 | 0 | 0.0 | |
06/06/2023 |
11
|
24,700 | 10.90 | 11 | 10.80 | 0 | 0 | 0 | |
05/06/2023 |
10.90
|
2,400 | 10.90 | 11 | 10.90 | 1,000 | 0 | 0.0 | |
02/06/2023 |
10.90
|
3,000 | 10.85 | 10.90 | 10.70 | 0 | 0 | 0 | |
01/06/2023 |
10.85
|
7,400 | 10.85 | 10.90 | 10.25 | 100 | 0 | 0.0 | |
31/05/2023 |
10.85
|
4,200 | 10.85 | 10.85 | 10.75 | 0 | 0 | 0 | |
30/05/2023 |
10.85
|
3,700 | 10.60 | 10.90 | 10.80 | 0 | 0 | 0 | |
29/05/2023 |
10.60
|
33,300 | 10.85 | 10.85 | 10.55 | 0 | 0 | 0 | |
26/05/2023 |
10.85
|
900 | 10.60 | 10.90 | 10.65 | 0 | 0 | 0 | |
25/05/2023 |
10.60
|
6,400 | 10.95 | 11.10 | 10.60 | 0 | 5,800 | -0.1 | |
24/05/2023 |
10.95
|
10,400 | 10.80 | 10.95 | 10.75 | 0 | 0 | 0 | |
23/05/2023 |
10.80
|
900 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 | |
22/05/2023 |
10.80
|
4,400 | 10.80 | 10.80 | 10.75 | 0 | 0 | 0 | |
19/05/2023 |
10.80
|
3,500 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
18/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
17/05/2023 |
11
|
4,400 | 10.95 | 11.20 | 10.70 | 0 | 0 | 0 | |
16/05/2023 |
10.95
|
9,800 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
15/05/2023 |
11
|
1,300 | 11 | 11.05 | 10.95 | 0 | 0 | 0 | |
12/05/2023 |
11
|
700 | 11 | 11.10 | 11 | 0 | 0 | 0 | |
11/05/2023 |
11
|
2,300 | 11 | 11.30 | 11 | 100 | 0 | 0.0 | |
10/05/2023 |
11
|
2,700 | 10.95 | 11 | 10.85 | 100 | 0 | 0.0 | |
09/05/2023 |
10.95
|
800 | 11 | 11.05 | 10.80 | 0 | 0 | 0 | |
08/05/2023 |
11
|
3,500 | 11 | 11.45 | 10.80 | 0 | 0 | 0 | |
05/05/2023 |
11
|
2,000 | 10.75 | 11.05 | 10.85 | 0 | 0 | 0 | |
04/05/2023 |
10.75
|
1,600 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 | |
28/04/2023 |
11.10
|
1,500 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 | |
27/04/2023 |
11.20
|
3,000 | 11.20 | 11.20 | 10.85 | 0 | 0 | 0 | |
26/04/2023 |
11.20
|
2,800 | 11.05 | 11.20 | 10.70 | 0 | 200 | -0.0 | |
25/04/2023 |
11.05
|
2,700 | 11.35 | 11.35 | 11 | 0 | 1,300 | -0.0 | |
24/04/2023 |
11.35
|
1,700 | 11.35 | 11.35 | 11.15 | 0 | 0 | 0.0 | |
21/04/2023 |
11.35
|
300 | 11.65 | 11.65 | 11.35 | 0 | 0 | 0.0 | |
20/04/2023 |
11.65
|
9,400 | 11.65 | 11.65 | 11.15 | 500 | 0 | 0.0 | |
19/04/2023 |
11.65
|
1,400 | 11.30 | 11.90 | 11.15 | 0 | 0 | 0 | |
18/04/2023 |
11.30
|
1,900 | 11.30 | 11.95 | 11.10 | 0 | 0 | 0 | |
17/04/2023 |
11.30
|
700 | 11.35 | 11.50 | 11.05 | 0 | 0 | 0 | |
14/04/2023 |
11.35
|
21,900 | 11.55 | 11.95 | 11.35 | 0 | 0 | 0 | |
13/04/2023 |
11.55
|
900 | 11.35 | 11.55 | 11.30 | 0 | 0 | 0 | |
12/04/2023 |
11.35
|
2,500 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 | |
11/04/2023 |
11.60
|
2,500 | 11.70 | 11.70 | 11.10 | 0 | 0 | 0 | |
10/04/2023 |
11.70
|
5,000 | 11.45 | 11.70 | 11.30 | 0 | 0 | 0 | |
07/04/2023 |
11.45
|
4,400 | 11.50 | 11.80 | 11.20 | 0 | 0 | 0 | |
06/04/2023 |
11.50
|
2,000 | 11.75 | 11.80 | 11.50 | 0 | 0 | 0 | |
05/04/2023 |
11.75
|
4,300 | 11.75 | 11.80 | 11.10 | 0 | 0 | 0 | |
04/04/2023 |
11.75
|
2,500 | 11.60 | 12 | 11.60 | 0 | 0 | 0 | |
03/04/2023 |
11.60
|
4,000 | 11.50 | 12 | 11.20 | 0 | 0 | 0 | |
31/03/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/03/2023 |
11.50
|
7,400 | 11.05 | 11.60 | 11 | 0 | 0 | 0 | |
30/03/2023 |
11.05
|
10,200 | 11.19 | 11.19 | 10.44 | 0 | 0 | 0 | |
29/03/2023 |
11.19
|
1,600 | 11.19 | 11.19 | 10.67 | 0 | 0 | 0 | |
28/03/2023 |
11.19
|
5,600 | 10.91 | 11.29 | 10.91 | 0 | 0 | 0 | |
27/03/2023 |
10.91
|
7,200 | 10.91 | 11.10 | 10.91 | 0 | 0 | 0 | |
24/03/2023 |
10.91
|
12,400 | 10.44 | 11.14 | 10.58 | 0 | 0 | 0 | |
23/03/2023 |
10.44
|
10,200 | 10.30 | 11.00 | 10.30 | 0 | 0 | 0 | |
22/03/2023 |
10.30
|
4,500 | 10.34 | 10.44 | 10.16 | 0 | 3,000 | -0.0 | |
21/03/2023 |
10.34
|
2,000 | 10.20 | 10.63 | 10.20 | 0 | 0 | -0.0 | |
20/03/2023 |
10.20
|
500 | 10.16 | 10.25 | 10.20 | 0 | 0 | 0.0 | |
17/03/2023 |
10.16
|
9,800 | 10.44 | 10.44 | 9.69 | 0 | 0 | 0.0 | |
16/03/2023 |
10.44
|
300 | 10.49 | 10.49 | 10.44 | 100 | 0 | 0.0 | |
15/03/2023 |
10.49
|
2,700 | 10.53 | 10.81 | 10.30 | 0 | 0 | -0.1 | |
14/03/2023 |
10.53
|
1,600 | 10.53 | 10.53 | 10.20 | 0 | 0 | -0.1 | |
13/03/2023 |
10.53
|
2,800 | 10.53 | 10.53 | 10.25 | 0 | 0 | -0.1 | |
10/03/2023 |
10.53
|
1,200 | 10.49 | 10.53 | 10.34 | 0 | 0 | -0.1 | |
09/03/2023 |
10.49
|
15,700 | 10.44 | 10.53 | 10.25 | 0 | 12,102 | -0.1 | |
08/03/2023 |
10.44
|
2,400 | 10.53 | 10.53 | 10.11 | 0 | 0 | -0.0 | |
07/03/2023 |
10.53
|
400 | 10.58 | 10.58 | 10.30 | 0 | 0 | -0.0 | |
06/03/2023 |
10.58
|
6,100 | 10.53 | 10.63 | 10.16 | 300 | 1,100 | -0.0 | |
03/03/2023 |
10.53
|
7,000 | 10.58 | 10.63 | 10.20 | 0 | 4,900 | -0.1 | |
02/03/2023 |
10.58
|
1,700 | 10.44 | 10.81 | 10.44 | 0 | 0 | -0.2 | |
01/03/2023 |
10.44
|
15,900 | 10.49 | 10.67 | 10.34 | 0 | 14,100 | -0.2 | |
28/02/2023 |
10.49
|
9,200 | 10.86 | 10.86 | 10.34 | 0 | 0 | -0.0 | |
27/02/2023 |
10.86
|
200 | 10.86 | 10.86 | 10.81 | 0 | 0 | -0.0 | |
24/02/2023 |
10.86
|
1,700 | 10.86 | 11.24 | 10.53 | 0 | 0 | -0.0 | |
23/02/2023 |
10.86
|
1,900 | 10.96 | 10.96 | 10.86 | 0 | 0 | -0.0 | |
22/02/2023 |
10.96
|
600 | 11.19 | 11.19 | 10.81 | 0 | 0 | -0.0 | |
21/02/2023 |
11.19
|
5,400 | 10.91 | 11.66 | 10.67 | 0 | 0 | -0.0 | |
20/02/2023 |
10.91
|
4,500 | 10.91 | 11.10 | 10.53 | 0 | 0 | -0.0 | |
17/02/2023 |
10.91
|
1,100 | 10.58 | 10.91 | 10.16 | 0 | 0 | -0.0 | |
16/02/2023 |
10.58
|
600 | 11.05 | 11.05 | 10.49 | 0 | 0 | -0.0 | |
15/02/2023 |
11.05
|
3,300 | 10.58 | 11.05 | 10.63 | 0 | 0 | -0.0 |