Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.93% | 19,300 | 0 | 0 |
10.10
10.80
10.10
|
2 tháng
(2024-07-22) |
-0.30 | -2.75% | 103,700 | 0 | 0 |
10.10
11
10.10
|
3 tháng
(2024-06-24) |
-1 | -8.59% | 446,900 | 0 | 0 |
10.10
11.60
10.10
|
6 tháng
(2024-03-25) |
-0.61 | -5.46% | 752,714 | 0 | 0 |
9.87
12.27
10.10
|
12 tháng
(2023-09-26) |
0.06 | 0.55% | 845,336 | 0 | 0 |
9.87
12.27
10.10
|
24 tháng
(2022-10-03) |
-0.03 | -0.24% | 1,226,860 | 0 | 0 |
9.64
12.43
10.10
|
36 tháng
(2021-10-06) |
-6.27 | -37.15% | 5,148,464 | 0 | 0 |
9.55
18.46
10.10
|
60 tháng
(2019-10-17) |
4.17 | 64.84% | 11,820,104 | 0 | -0.0 |
5.22
26.45
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
10.63
|
5,401 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
07/07/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
06/07/2023 |
10.63
|
1,400 | 11.09 | 11.09 | 10.63 | 0 | 0 | 0 | |
05/07/2023 |
11.09
|
800 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 | |
04/07/2023 |
10.82
|
1,006 | 10.91 | 10.91 | 10.82 | 0 | 0 | 0 | |
03/07/2023 |
10.91
|
100 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
30/06/2023 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
29/06/2023 |
10.82
|
102 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
28/06/2023 |
11.09
|
3,200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
27/06/2023 |
10.91
|
1,300 | 10.63 | 10.91 | 10.63 | 0 | 0 | 0 | |
26/06/2023 |
10.45
|
2 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
23/06/2023 |
10.45
|
3,001 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
22/06/2023 |
10.45
|
600 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
21/06/2023 |
10.35
|
4,400 | 10.54 | 10.54 | 10.35 | 0 | 0 | 0 | |
20/06/2023 |
10.72
|
500 | 10.54 | 10.72 | 10.54 | 0 | 0 | 0 | |
19/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
16/06/2023 |
10.63
|
301 | 11.09 | 11.09 | 10.63 | 0 | 0 | 0 | |
15/06/2023 |
10.35
|
1,000 | 10.63 | 10.63 | 10.35 | 0 | 0 | 0 | |
14/06/2023 |
11.00
|
7,200 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
13/06/2023 |
10.63
|
4,900 | 11.00 | 11.09 | 10.54 | 0 | 0 | 0 | |
12/06/2023 |
10.45
|
1,100 | 10.35 | 10.45 | 10.35 | 0 | 0 | 0 | |
09/06/2023 |
10.26
|
6,000 | 10.45 | 10.45 | 10.26 | 0 | 0 | 0 | |
08/06/2023 |
10.45
|
2,000 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
07/06/2023 |
10.35
|
200 | 11.00 | 11.00 | 10.35 | 0 | 0 | 0 | |
06/06/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
05/06/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
02/06/2023 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/06/2023 |
10.45
|
5,400 | 10.45 | 10.54 | 10.26 | 0 | 0 | 0 | |
31/05/2023 |
10.54
|
1,000 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
30/05/2023 |
10.45
|
2,000 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
29/05/2023 |
10.45
|
3,600 | 10.26 | 10.54 | 10.26 | 0 | 0 | 0 | |
26/05/2023 |
10.45
|
1 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
25/05/2023 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
24/05/2023 |
10.54
|
1,100 | 10.45 | 10.54 | 10.45 | 0 | 0 | 0 | |
23/05/2023 |
10.45
|
3,200 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
22/05/2023 |
10.63
|
3,100 | 10.35 | 10.63 | 10.35 | 0 | 0 | 0 | |
19/05/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
18/05/2023 |
10.35
|
1,400 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 | |
17/05/2023 |
10.45
|
700 | 10.26 | 10.45 | 10.17 | 0 | 0 | 0 | |
16/05/2023 |
11.00
|
208 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
15/05/2023 |
10.63
|
4,000 | 10.63 | 10.63 | 10.35 | 0 | 0 | 0 | |
12/05/2023 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
11/05/2023 |
10.54
|
4,500 | 10.45 | 10.63 | 10.45 | 0 | 0 | 0 | |
10/05/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
09/05/2023 |
11.28
|
2,000 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 | |
08/05/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
05/05/2023 |
10.72
|
3,400 | 10.72 | 11.46 | 10.72 | 0 | 0 | 0 | |
04/05/2023 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
28/04/2023 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
27/04/2023 |
11.46
|
100 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
26/04/2023 |
10.45
|
1,300 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
25/04/2023 |
10.17
|
200 | 10.72 | 10.72 | 10.17 | 0 | 0 | 0 | |
24/04/2023 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
21/04/2023 |
10.72
|
300 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
20/04/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
20/04/2023 |
10.72
|
400 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
19/04/2023 |
10.45
|
400 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
18/04/2023 |
10.18
|
4,900 | 10.45 | 10.72 | 10.18 | 0 | 0 | 0 | |
17/04/2023 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
14/04/2023 |
10.45
|
900 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
13/04/2023 |
10.45
|
200 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
12/04/2023 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
11/04/2023 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
10/04/2023 |
10.36
|
4,000 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
07/04/2023 |
10.27
|
1,200 | 10.18 | 10.36 | 10.18 | 0 | 0 | 0 | |
06/04/2023 |
10.36
|
200 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
05/04/2023 |
10.36
|
600 | 10.27 | 10.36 | 10.27 | 0 | 0 | 0 | |
04/04/2023 |
10.36
|
2,400 | 10.00 | 10.45 | 10.00 | 0 | 0 | 0 | |
03/04/2023 |
10.81
|
3,400 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
31/03/2023 |
10.81
|
1,200 | 10.72 | 10.81 | 10.72 | 0 | 0 | 0 | |
30/03/2023 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
29/03/2023 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
28/03/2023 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
27/03/2023 |
10.54
|
400 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 | |
24/03/2023 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
23/03/2023 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
22/03/2023 |
10.54
|
200 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
21/03/2023 |
10.36
|
200 | 11.26 | 11.26 | 10.36 | 0 | 0 | 0 | |
20/03/2023 |
10.36
|
3,600 | 10.81 | 10.81 | 10.36 | 0 | 0 | 0 | |
17/03/2023 |
10.09
|
600 | 10.18 | 10.18 | 10.09 | 0 | 0 | 0 | |
16/03/2023 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
15/03/2023 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
14/03/2023 |
10.99
|
900 | 11.08 | 11.08 | 10.90 | 0 | 0 | 0 | |
13/03/2023 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
10/03/2023 |
10.45
|
400 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
09/03/2023 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
08/03/2023 |
10.81
|
3,300 | 9.91 | 10.81 | 9.91 | 0 | 0 | 0 | |
07/03/2023 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
06/03/2023 |
9.64
|
3,300 | 10.00 | 10.00 | 9.64 | 0 | 0 | 0 | |
03/03/2023 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
02/03/2023 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
01/03/2023 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
28/02/2023 |
10.54
|
300 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
27/02/2023 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
24/02/2023 |
10.54
|
1,000 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
23/02/2023 |
10.36
|
700 | 10.45 | 10.45 | 10.36 | 0 | 0 | 0 | |
22/02/2023 |
10.54
|
300 | 10.45 | 10.54 | 10.45 | 0 | 0 | 0 | |
21/02/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
20/02/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
17/02/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
16/02/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |