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 | -7.69% | 8,500 | -300 | -0.0 |
12
13.30
12.40
|
2 tháng
(2024-07-22) |
-2 | -14.29% | 70,500 | 0 | -0.0 |
12
15.40
12.40
|
3 tháng
(2024-06-21) |
-3.70 | -23.57% | 625,100 | -50,200 | -0.8 |
12
16.20
12.40
|
6 tháng
(2024-03-25) |
1.05 | 9.62% | 1,347,700 | -49,800 | -0.8 |
10.37
16.20
12.40
|
12 tháng
(2023-09-25) |
1.63 | 15.77% | 1,780,600 | -46,400 | -0.7 |
9.88
16.20
12.40
|
24 tháng
(2022-09-30) |
1.85 | 18.22% | 2,338,025 | 5,600 | -0.3 |
7.84
16.20
12.40
|
36 tháng
(2021-10-05) |
0.47 | 4.07% | 3,306,100 | 4,250 | -0.3 |
7.84
16.20
12.40
|
60 tháng
(2019-10-16) |
5.72 | 91% | 4,229,751 | 14,150 | -0.1 |
5.68
16.20
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
07/07/2023 |
10.85
|
9,400 | 10.70 | 11.24 | 10.75 | 0 | 0 | 0 | |
06/07/2023 |
10.70
|
900 | 10.61 | 10.70 | 10.61 | 0 | 0 | 0 | |
05/07/2023 |
10.61
|
11,913 | 10.80 | 10.80 | 10.61 | 0 | 0 | 0 | |
04/07/2023 |
10.80
|
2,113 | 10.80 | 11.26 | 10.80 | 1,000 | 0 | 0.0 | |
03/07/2023 |
10.80
|
700 | 10.80 | 11.07 | 10.52 | 0 | 0 | 0 | |
30/06/2023 |
10.80
|
1,800 | 10.70 | 11.07 | 10.70 | 0 | 0 | 0 | |
29/06/2023 |
10.70
|
3,200 | 10.80 | 10.80 | 10.52 | 0 | 0 | 0 | |
28/06/2023 |
10.80
|
7,830 | 10.80 | 11.81 | 10.70 | 0 | 0 | 0 | |
27/06/2023 |
10.80
|
1,300 | 10.70 | 10.80 | 10.43 | 0 | 0 | 0 | |
26/06/2023 |
10.70
|
900 | 10.70 | 10.70 | 10.34 | 0 | 0 | 0 | |
23/06/2023 |
10.70
|
401 | 10.89 | 10.89 | 10.52 | 0 | 0 | 0 | |
22/06/2023 |
10.89
|
800 | 10.61 | 11.35 | 10.80 | 0 | 0 | 0 | |
21/06/2023 |
10.61
|
15,030 | 11.17 | 11.17 | 10.43 | 0 | 0 | 0 | |
20/06/2023 |
11.17
|
887 | 10.61 | 11.17 | 10.61 | 0 | 0 | 0 | |
19/06/2023 |
10.61
|
1,500 | 10.43 | 10.61 | 10.43 | 0 | 0 | 0 | |
16/06/2023 |
10.43
|
3,508 | 10.70 | 10.70 | 10.43 | 0 | 0 | 0 | |
15/06/2023 |
10.70
|
9,805 | 10.70 | 10.89 | 10.43 | 0 | 0 | 0 | |
14/06/2023 |
10.70
|
12,802 | 10.70 | 11.35 | 10.43 | 0 | 0 | 0 | |
13/06/2023 |
10.70
|
5,037 | 10.70 | 11.63 | 10.24 | 0 | 0 | 0 | |
12/06/2023 |
10.70
|
13,900 | 9.69 | 10.80 | 10.61 | 0 | 0 | 0 | |
09/06/2023 |
9.69
|
800 | 10.15 | 10.15 | 9.69 | 0 | 0 | 0 | |
08/06/2023 |
10.15
|
9,531 | 10.61 | 10.61 | 10.15 | 0 | 0 | 0 | |
07/06/2023 |
10.61
|
1,933 | 10.15 | 10.61 | 9.97 | 0 | 0 | 0 | |
06/06/2023 |
10.15
|
3,801 | 10.34 | 10.34 | 9.97 | 0 | 0 | 0 | |
05/06/2023 |
10.34
|
4,133 | 9.97 | 10.43 | 9.97 | 0 | 0 | 0 | |
02/06/2023 |
9.97
|
6,720 | 9.87 | 10.15 | 9.97 | 0 | 0 | 0 | |
01/06/2023 |
9.87
|
7,190 | 10.61 | 10.61 | 9.78 | 0 | 0 | 0 | |
31/05/2023 |
10.61
|
2,200 | 9.69 | 10.61 | 9.60 | 0 | 0 | 0 | |
30/05/2023 |
9.69
|
15,829 | 9.60 | 9.78 | 9.60 | 0 | 0 | 0 | |
29/05/2023 |
9.60
|
18,101 | 9.41 | 9.60 | 9.51 | 0 | 0 | 0 | |
26/05/2023 |
9.41
|
6,427 | 9.23 | 9.78 | 9.23 | 0 | 800 | -0.0 | |
25/05/2023 |
9.23
|
1,300 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
24/05/2023 |
9.23
|
4,210 | 9.41 | 9.51 | 9.23 | 0 | 0 | 0 | |
23/05/2023 |
9.41
|
2,804 | 9.14 | 9.51 | 9.23 | 0 | 0 | 0 | |
22/05/2023 |
9.14
|
1,700 | 9.23 | 9.23 | 8.31 | 0 | 0 | 0 | |
19/05/2023 |
9.23
|
1,200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
18/05/2023 |
9.23
|
2,752 | 9.41 | 9.51 | 9.23 | 0 | 0 | 0 | |
17/05/2023 |
9.41
|
15,581 | 9.23 | 9.69 | 9.32 | 0 | 0 | 0 | |
16/05/2023 |
9.23
|
2,008 | 9.14 | 9.23 | 8.31 | 0 | 100 | -0.0 | |
15/05/2023 |
9.14
|
4,500 | 9.04 | 9.23 | 9.14 | 0 | 0 | 0 | |
12/05/2023 |
9.04
|
300 | 8.86 | 9.04 | 9.04 | 0 | 0 | 0 | |
11/05/2023 |
8.86
|
6,300 | 9.60 | 9.60 | 8.86 | 800 | 0 | 0.0 | |
10/05/2023 |
9.60
|
2,500 | 8.95 | 9.60 | 9.23 | 0 | 0 | 0 | |
09/05/2023 |
8.95
|
3,730 | 9.23 | 9.23 | 8.86 | 0 | 0 | 0 | |
08/05/2023 |
9.23
|
6,200 | 9.04 | 9.23 | 8.86 | 0 | 0 | 0 | |
05/05/2023 |
9.04
|
540 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
04/05/2023 |
9.04
|
2,500 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
28/04/2023 |
9.04
|
409 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
27/04/2023 |
9.04
|
1,100 | 8.77 | 9.51 | 8.77 | 0 | 0 | 0 | |
26/04/2023 |
8.77
|
2,800 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
25/04/2023 |
8.77
|
500 | 8.86 | 8.86 | 8.77 | 0 | 0 | 0 | |
24/04/2023 |
8.86
|
201 | 8.77 | 8.86 | 8.86 | 0 | 0 | 0 | |
21/04/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
20/04/2023 |
8.77
|
1 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
19/04/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
18/04/2023 |
8.77
|
1,010 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/04/2023 |
8.77
|
700 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
14/04/2023 |
8.77
|
1,700 | 9.41 | 9.69 | 8.77 | 0 | 0 | 0 | |
13/04/2023 |
9.41
|
159 | 9.69 | 9.69 | 9.41 | 0 | 0 | 0 | |
12/04/2023 |
9.69
|
1,300 | 9.14 | 9.97 | 9.14 | 0 | 0 | 0 | |
11/04/2023 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
10/04/2023 |
9.14
|
210 | 9.04 | 9.14 | 9.14 | 0 | 0 | 0 | |
07/04/2023 |
9.04
|
3,101 | 9.04 | 9.23 | 9.04 | 0 | 0 | 0 | |
06/04/2023 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
05/04/2023 |
9.04
|
500 | 8.67 | 9.04 | 9.04 | 0 | 0 | 0 | |
04/04/2023 |
8.67
|
200 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 | |
03/04/2023 |
8.77
|
100 | 8.31 | 8.77 | 8.77 | 0 | 0 | 0 | |
31/03/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
30/03/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
29/03/2023 |
8.31
|
1,821 | 8.31 | 8.49 | 8.31 | 800 | 0 | 0.0 | |
28/03/2023 |
8.31
|
139 | 8.77 | 8.77 | 8.31 | 0 | 0 | 0 | |
27/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
24/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
23/03/2023 |
8.77
|
2,556 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 | |
22/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
21/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
20/03/2023 |
8.77
|
6 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
16/03/2023 |
8.77
|
1,016 | 8.49 | 8.77 | 8.77 | 0 | 0 | 0 | |
15/03/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
14/03/2023 |
8.49
|
3,500 | 8.77 | 8.77 | 8.49 | 0 | 0 | 0 | |
13/03/2023 |
8.77
|
1,606 | 8.31 | 9.14 | 8.77 | 0 | 0 | 0 | |
10/03/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
09/03/2023 |
8.31
|
500 | 9.23 | 9.23 | 8.31 | 0 | 0 | 0 | |
08/03/2023 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
07/03/2023 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
06/03/2023 |
9.23
|
2,718 | 8.49 | 9.32 | 8.03 | 0 | 0 | 0 | |
03/03/2023 |
8.49
|
2,800 | 8.31 | 9.14 | 8.49 | 0 | 0 | 0 | |
02/03/2023 |
8.31
|
41 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
01/03/2023 |
8.31
|
400 | 8.67 | 8.67 | 8.03 | 0 | 0 | 0 | |
28/02/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
27/02/2023 |
8.67
|
1 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
24/02/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
23/02/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
22/02/2023 |
8.67
|
2,700 | 8.58 | 8.86 | 8.67 | 0 | 0 | 0 | |
21/02/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
20/02/2023 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
17/02/2023 |
8.58
|
206 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
16/02/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
15/02/2023 |
8.58
|
1,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |