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) |
0.50 | 4% | 24,700 | 0 | 0 |
12.50
13.90
13
|
2 tháng
(2024-07-22) |
0.25 | 1.96% | 58,900 | 300 | 0.0 |
12
13.90
13
|
3 tháng
(2024-06-21) |
-5.26 | -28.79% | 154,700 | 500 | 0.0 |
12
18.84
13
|
6 tháng
(2024-03-25) |
2.28 | 21.25% | 357,500 | 500 | 0.0 |
10.63
18.84
13
|
12 tháng
(2023-09-25) |
1.60 | 14.06% | 480,100 | 700 | 0.0 |
9.95
18.84
13
|
24 tháng
(2022-09-30) |
0.06 | 0.49% | 858,502 | -600 | -0.0 |
9.43
18.84
13
|
36 tháng
(2021-10-05) |
-9.76 | -42.88% | 2,753,146 | 13,900 | 0.4 |
9.43
34.70
13
|
60 tháng
(2019-10-16) |
-17.92 | -57.96% | 4,213,356 | 13,900 | 0.3 |
8.75
34.70
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
11.49
|
600 | 11.98 | 11.98 | 11.49 | 0 | 0 | 0 | |
06/07/2023 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
05/07/2023 |
11.98
|
3,000 | 11.49 | 12.07 | 11.69 | 0 | 0 | 0 | |
04/07/2023 |
11.49
|
1,400 | 11.59 | 11.59 | 11.49 | 0 | 0 | 0 | |
03/07/2023 |
11.59
|
1,500 | 11.78 | 11.78 | 11.59 | 0 | 0 | 0 | |
30/06/2023 |
11.78
|
5,326 | 11.78 | 11.78 | 10.82 | 0 | 0 | 0 | |
29/06/2023: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
29/06/2023 |
11.78
|
1,100 | 11.74 | 11.98 | 11.69 | 0 | 0 | 0 | |
28/06/2023 |
11.74
|
200 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
27/06/2023 |
11.74
|
8,710 | 11.64 | 11.83 | 11.55 | 0 | 0 | 0 | |
26/06/2023 |
11.64
|
1,305 | 11.37 | 11.64 | 11.55 | 0 | 0 | 0 | |
23/06/2023 |
11.37
|
1,901 | 11.55 | 11.55 | 11.18 | 0 | 0 | 0 | |
22/06/2023 |
11.55
|
0 | 11.64 | 11.55 | 11.55 | 0 | 0 | 0 | |
21/06/2023 |
11.64
|
1,812 | 11.55 | 11.64 | 11.55 | 0 | 0 | 0 | |
20/06/2023 |
11.55
|
400 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
19/06/2023 |
11.55
|
4,200 | 11.37 | 11.83 | 11.46 | 0 | 0 | 0 | |
16/06/2023 |
11.37
|
800 | 11.27 | 11.37 | 11.37 | 0 | 0 | 0 | |
15/06/2023 |
11.27
|
1,003 | 11.64 | 11.64 | 11.27 | 0 | 0 | 0 | |
14/06/2023 |
11.64
|
1,500 | 11.64 | 11.64 | 11.18 | 0 | 0 | 0 | |
13/06/2023 |
11.64
|
7,000 | 11.74 | 11.74 | 11.18 | 0 | 0 | 0 | |
12/06/2023 |
11.74
|
3,300 | 11.18 | 11.83 | 11.09 | 0 | 0 | 0 | |
09/06/2023 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
08/06/2023 |
11.18
|
6,502 | 11.09 | 11.27 | 10.90 | 0 | 0 | 0 | |
07/06/2023 |
11.09
|
3,801 | 11.18 | 11.18 | 10.72 | 0 | 0 | 0 | |
06/06/2023 |
11.18
|
401 | 11.00 | 11.18 | 10.63 | 0 | 0 | 0 | |
05/06/2023 |
11.00
|
1,700 | 11.18 | 11.18 | 10.44 | 0 | 0 | 0 | |
02/06/2023 |
11.18
|
800 | 11.27 | 11.46 | 11.18 | 0 | 0 | 0 | |
01/06/2023 |
11.27
|
9,224 | 11.09 | 11.37 | 11.09 | 0 | 1,000 | -0.0 | |
31/05/2023 |
11.09
|
9,000 | 10.81 | 11.18 | 10.81 | 0 | 0 | 0 | |
30/05/2023 |
10.81
|
5,505 | 10.35 | 11.27 | 10.35 | 0 | 0 | 0 | |
29/05/2023 |
10.35
|
800 | 10.16 | 10.35 | 10.07 | 0 | 0 | 0 | |
26/05/2023 |
10.16
|
300 | 10.16 | 10.44 | 10.16 | 0 | 0 | 0 | |
25/05/2023 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
24/05/2023 |
10.16
|
100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
23/05/2023 |
10.16
|
2,200 | 9.98 | 10.16 | 10.07 | 0 | 0 | 0 | |
22/05/2023 |
9.98
|
2,800 | 10.53 | 10.53 | 9.98 | 0 | 0 | 0 | |
19/05/2023 |
10.53
|
3,300 | 10.16 | 10.53 | 10.26 | 0 | 0 | 0 | |
18/05/2023 |
10.16
|
2,600 | 10.44 | 10.53 | 10.16 | 0 | 0 | 0 | |
17/05/2023 |
10.44
|
500 | 10.16 | 10.44 | 10.26 | 0 | 0 | 0 | |
16/05/2023 |
10.16
|
1,000 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
15/05/2023 |
10.16
|
200 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
12/05/2023 |
10.16
|
1,700 | 10.07 | 10.63 | 9.98 | 0 | 0 | 0 | |
11/05/2023 |
10.07
|
1,526 | 10.35 | 10.53 | 10.07 | 0 | 0 | 0 | |
10/05/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
09/05/2023 |
10.35
|
10 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
08/05/2023 |
10.35
|
601 | 9.98 | 10.35 | 9.98 | 0 | 0 | 0 | |
05/05/2023 |
9.98
|
1,000 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
04/05/2023 |
9.98
|
500 | 10.26 | 10.26 | 9.80 | 0 | 0 | 0 | |
28/04/2023 |
10.26
|
1,800 | 10.26 | 10.26 | 10.16 | 0 | 0 | 0 | |
27/04/2023 |
10.26
|
300 | 10.35 | 10.35 | 10.26 | 0 | 0 | 0 | |
26/04/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
25/04/2023 |
10.35
|
6,000 | 10.44 | 10.44 | 10.07 | 0 | 0 | 0 | |
24/04/2023 |
10.44
|
700 | 9.89 | 10.44 | 9.89 | 0 | 0 | 0 | |
21/04/2023 |
9.89
|
600 | 10.26 | 10.26 | 9.80 | 0 | 0 | 0 | |
20/04/2023 |
10.26
|
1,800 | 9.89 | 10.44 | 10.16 | 0 | 0 | 0 | |
19/04/2023 |
9.89
|
100 | 9.80 | 9.89 | 9.89 | 0 | 0 | 0 | |
18/04/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
17/04/2023 |
9.80
|
2,300 | 10.63 | 10.63 | 9.61 | 0 | 0 | 0 | |
14/04/2023 |
10.63
|
300 | 10.44 | 10.63 | 10.44 | 0 | 0 | 0 | |
13/04/2023 |
10.44
|
500 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
12/04/2023 |
10.44
|
1,900 | 10.44 | 10.63 | 10.16 | 0 | 0 | 0 | |
11/04/2023 |
10.44
|
300 | 10.63 | 10.63 | 10.44 | 0 | 0 | 0 | |
10/04/2023 |
10.63
|
600 | 10.53 | 10.72 | 10.63 | 0 | 0 | 0 | |
07/04/2023 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
06/04/2023 |
10.53
|
100 | 9.98 | 10.53 | 10.53 | 0 | 0 | 0 | |
05/04/2023 |
9.98
|
500 | 10.16 | 10.16 | 9.98 | 0 | 0 | 0 | |
04/04/2023 |
10.16
|
100 | 10.63 | 10.63 | 10.16 | 0 | 0 | 0 | |
03/04/2023 |
10.63
|
700 | 9.98 | 10.63 | 10.07 | 0 | 0 | 0 | |
31/03/2023 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
30/03/2023 |
9.98
|
2,600 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
29/03/2023 |
9.98
|
500 | 10.35 | 10.35 | 9.70 | 0 | 0 | 0 | |
28/03/2023 |
10.35
|
600 | 10.53 | 10.53 | 10.16 | 0 | 0 | 0 | |
27/03/2023 |
10.53
|
1,011 | 10.35 | 10.53 | 10.53 | 1,000 | 0 | 0.0 | |
24/03/2023 |
10.35
|
800 | 10.07 | 10.35 | 10.35 | 0 | 0 | 0 | |
23/03/2023 |
10.07
|
1,501 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
22/03/2023 |
10.07
|
300 | 10.07 | 10.16 | 10.07 | 0 | 0 | 0 | |
21/03/2023 |
10.07
|
200 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
20/03/2023 |
10.07
|
606 | 10.35 | 10.35 | 10.07 | 0 | 0 | 0 | |
17/03/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
16/03/2023 |
10.35
|
2 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
15/03/2023 |
10.35
|
3,400 | 10.07 | 10.35 | 10.26 | 0 | 0 | 0 | |
14/03/2023 |
10.07
|
2,000 | 10.16 | 10.35 | 10.07 | 0 | 0 | 0 | |
13/03/2023 |
10.16
|
1,400 | 10.26 | 10.26 | 10.16 | 0 | 0 | 0 | |
10/03/2023 |
10.26
|
300 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
09/03/2023 |
10.26
|
2,200 | 10.16 | 10.44 | 10.26 | 0 | 0 | 0 | |
08/03/2023 |
10.16
|
300 | 10.53 | 10.53 | 10.16 | 0 | 0 | 0 | |
07/03/2023 |
10.53
|
600 | 10.63 | 10.63 | 10.53 | 0 | 0 | 0 | |
06/03/2023 |
10.63
|
100 | 10.72 | 10.72 | 10.63 | 0 | 0 | 0 | |
03/03/2023 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
02/03/2023 |
10.72
|
1,100 | 10.44 | 10.72 | 10.16 | 0 | 0 | 0 | |
01/03/2023 |
10.44
|
200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
28/02/2023 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
27/02/2023 |
10.44
|
200 | 10.63 | 10.63 | 10.16 | 0 | 0 | 0 | |
24/02/2023 |
10.63
|
200 | 10.63 | 10.63 | 10.16 | 0 | 0 | 0 | |
23/02/2023 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
22/02/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
21/02/2023 |
10.63
|
3,000 | 11.00 | 11.00 | 10.63 | 0 | 0 | 0 | |
20/02/2023 |
11.00
|
900 | 10.53 | 11.00 | 10.63 | 0 | 0 | 0 | |
17/02/2023 |
10.53
|
300 | 9.80 | 10.53 | 10.16 | 0 | 0 | 0 | |
16/02/2023 |
9.80
|
1,200 | 10.07 | 10.26 | 9.80 | 0 | 0 | 0 | |
15/02/2023 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |