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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
06/07/2023 |
12.13
|
100 | 13.44 | 13.44 | 12.13 | 0 | 0 | 0 | |
05/07/2023 |
13.44
|
200 | 12.23 | 13.44 | 12.60 | 0 | 0 | 0 | |
04/07/2023 |
12.23
|
6,200 | 11.95 | 12.23 | 11.95 | 0 | 0 | 0 | |
03/07/2023 |
11.95
|
3,700 | 12.88 | 12.88 | 11.95 | 0 | 0 | 0 | |
30/06/2023 |
12.88
|
17 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
29/06/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
28/06/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
27/06/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
26/06/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
23/06/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
22/06/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
21/06/2023 |
12.88
|
3 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
20/06/2023 |
12.88
|
100 | 11.76 | 12.88 | 12.88 | 0 | 0 | 0 | |
19/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
16/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
15/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
14/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
13/06/2023 |
11.76
|
2,700 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
12/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
09/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
08/06/2023 |
11.76
|
1,000 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
07/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
06/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
05/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
02/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
01/06/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
31/05/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
30/05/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
29/05/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
26/05/2023 |
11.76
|
1,400 | 11.67 | 11.76 | 11.67 | 0 | 0 | 0 | |
25/05/2023 |
11.67
|
300 | 11.11 | 11.67 | 11.67 | 0 | 0 | 0 | |
24/05/2023: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
24/05/2023 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
23/05/2023 |
11.11
|
1,100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
22/05/2023 |
11.11
|
600 | 11.53 | 11.53 | 11.11 | 0 | 0 | 0 | |
19/05/2023 |
11.53
|
200 | 11.79 | 11.79 | 11.53 | 0 | 0 | 0 | |
18/05/2023 |
11.79
|
2,000 | 10.94 | 11.79 | 11.62 | 0 | 0 | 0 | |
17/05/2023 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
16/05/2023 |
10.94
|
4,600 | 10.08 | 10.94 | 10.94 | 0 | 0 | 0 | |
15/05/2023 |
10.08
|
100 | 11.19 | 11.19 | 10.08 | 0 | 0 | 0 | |
12/05/2023 |
11.19
|
100 | 10.25 | 11.19 | 11.19 | 0 | 0 | 0 | |
11/05/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
10/05/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
09/05/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
08/05/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
05/05/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
04/05/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
28/04/2023 |
10.25
|
1,200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
27/04/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
26/04/2023 |
10.25
|
1,000 | 9.57 | 10.42 | 10.25 | 0 | 0 | 0 | |
25/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
24/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
21/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
20/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
19/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
17/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
14/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
13/04/2023 |
9.57
|
200 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
12/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
11/04/2023 |
9.57
|
9,200 | 10.51 | 10.51 | 9.57 | 0 | 0 | 0 | |
10/04/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
07/04/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
06/04/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
05/04/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
04/04/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
03/04/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
31/03/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
30/03/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
29/03/2023 |
10.51
|
100 | 9.57 | 10.51 | 10.51 | 0 | 0 | 0 | |
28/03/2023 |
9.57
|
100 | 8.71 | 9.57 | 9.57 | 0 | 0 | 0 | |
27/03/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
24/03/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
23/03/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
22/03/2023 |
8.71
|
100 | 9.23 | 9.23 | 8.71 | 0 | 0 | 0 | |
21/03/2023 |
9.23
|
300 | 10.17 | 10.85 | 9.23 | 0 | 0 | 0 | |
20/03/2023 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
17/03/2023 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
16/03/2023 |
10.17
|
400 | 11.28 | 11.28 | 10.17 | 0 | 0 | 0 | |
15/03/2023 |
11.28
|
3,100 | 12.47 | 12.47 | 11.28 | 3,000 | 0 | 0.0 | |
14/03/2023 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
13/03/2023 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
10/03/2023 |
12.47
|
100 | 11.53 | 12.47 | 12.47 | 0 | 0 | 0 | |
09/03/2023 |
11.53
|
400 | 11.79 | 11.79 | 11.53 | 0 | 0 | 0 | |
08/03/2023 |
11.79
|
1,600 | 10.85 | 11.79 | 10.85 | 0 | 0 | 0 | |
07/03/2023 |
10.85
|
100 | 12.05 | 12.05 | 10.85 | 0 | 0 | 0 | |
06/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
03/03/2023 |
12.05
|
1,100 | 12.05 | 13.24 | 11.96 | 0 | 0 | 0 | |
02/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
01/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
28/02/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
27/02/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
24/02/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
23/02/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
22/02/2023 |
12.05
|
100 | 11.28 | 12.05 | 12.05 | 0 | 0 | 0 | |
21/02/2023 |
11.28
|
8,200 | 12.47 | 12.47 | 11.28 | 0 | 0 | 0 | |
20/02/2023 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
17/02/2023 |
12.47
|
500 | 11.45 | 12.56 | 12.39 | 0 | 0 | 0 | |
16/02/2023 |
11.45
|
300 | 11.53 | 12.64 | 11.45 | 0 | 0 | 0 | |
15/02/2023 |
11.53
|
12,500 | 12.73 | 12.73 | 11.53 | 0 | 0 | 0 |