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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2023 |
14.90
|
300 | 14 | 14.95 | 13.05 | 0 | 0 | 0 | |
28/06/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
27/06/2023 |
14
|
300 | 13.95 | 14 | 14 | 0 | 0 | 0 | |
26/06/2023 |
13.95
|
100 | 13.95 | 13.95 | 13.95 | 100 | 0 | 0.0 | |
23/06/2023 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
22/06/2023 |
13.95
|
500 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
21/06/2023 |
13.95
|
300 | 13.05 | 13.95 | 12.15 | 0 | 0 | 0 | |
20/06/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
19/06/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
16/06/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
15/06/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
14/06/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
13/06/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
12/06/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
09/06/2023 |
13.05
|
300 | 12.20 | 13.05 | 13.05 | 0 | 0 | 0 | |
08/06/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
07/06/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
06/06/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
05/06/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
02/06/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
01/06/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
31/05/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
30/05/2023 |
12.20
|
100 | 12.95 | 12.95 | 12.20 | 0 | 0 | 0 | |
29/05/2023 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
26/05/2023 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
25/05/2023 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
24/05/2023 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
23/05/2023 |
12.95
|
200 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
22/05/2023 |
12.95
|
100 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
19/05/2023 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
18/05/2023 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
17/05/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/05/2023 |
12.95
|
100 | 12.40 | 12.95 | 12.95 | 0 | 0 | 0 | |
16/05/2023 |
12.40
|
100 | 11.97 | 12.40 | 12.40 | 0 | 0 | 0 | |
15/05/2023 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
12/05/2023 |
11.97
|
100 | 12.02 | 12.02 | 11.97 | 0 | 0 | 0 | |
11/05/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
10/05/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
09/05/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
08/05/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
05/05/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
04/05/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
28/04/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
27/04/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
26/04/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | -0.0 | |
25/04/2023 |
12.02
|
200 | 12.02 | 12.02 | 12.02 | 0 | 0 | -0.0 | |
24/04/2023 |
12.02
|
100 | 12.50 | 12.50 | 12.02 | 0 | 0 | -0.0 | |
21/04/2023 |
12.50
|
100 | 13.07 | 13.07 | 12.50 | 0 | 0 | -0.0 | |
20/04/2023 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
19/04/2023 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | -0.0 | |
18/04/2023 |
13.07
|
2,100 | 14.02 | 14.07 | 13.07 | 0 | 100 | -0.0 | |
17/04/2023 |
14.02
|
100 | 15.07 | 15.07 | 14.02 | 0 | 0 | 0 | |
14/04/2023 |
15.07
|
100 | 16.17 | 16.17 | 15.07 | 0 | 0 | 0 | |
13/04/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
12/04/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
11/04/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
10/04/2023 |
16.17
|
900 | 15.17 | 16.17 | 15.26 | 0 | 0 | 0 | |
07/04/2023 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
06/04/2023 |
15.17
|
100 | 14.21 | 15.17 | 15.17 | 0 | 0 | 0 | |
05/04/2023 |
14.21
|
100 | 13.31 | 14.21 | 14.21 | 0 | 0 | 0 | |
04/04/2023 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
03/04/2023 |
13.31
|
100 | 12.45 | 13.31 | 13.31 | 0 | 0 | 0 | |
31/03/2023 |
12.45
|
200 | 11.64 | 12.45 | 12.45 | 0 | 0 | 0 | |
30/03/2023 |
11.64
|
100 | 12.40 | 12.40 | 11.64 | 0 | 0 | 0 | |
29/03/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
28/03/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
27/03/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
24/03/2023 |
12.40
|
100 | 11.88 | 12.40 | 12.40 | 0 | 0 | 0 | |
23/03/2023 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
22/03/2023 |
11.88
|
700 | 12.69 | 13.54 | 11.88 | 0 | 0 | 0 | |
21/03/2023 |
12.69
|
300 | 12.40 | 12.69 | 12.69 | 0 | 0 | -0.0 | |
20/03/2023 |
12.40
|
200 | 12.16 | 12.40 | 12.40 | 0 | 0 | 0.0 | |
17/03/2023 |
12.16
|
0 | 11.40 | 12.16 | 12.16 | 0 | 0 | 0.0 | |
16/03/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0.0 | |
15/03/2023 |
11.40
|
1,400 | 12.02 | 12.83 | 11.40 | 0 | 0 | 0.0 | |
14/03/2023 |
12.02
|
5,500 | 12.88 | 12.88 | 12.02 | 0 | 0 | 0.0 | |
13/03/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0.0 | |
10/03/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0.0 | |
09/03/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0.0 | |
08/03/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0.0 | |
07/03/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0.0 | |
06/03/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0.0 | |
03/03/2023 |
12.88
|
100 | 12.92 | 12.92 | 12.88 | 100 | 0 | 0.0 | |
02/03/2023 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | -0.0 | |
01/03/2023 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | -0.0 | |
28/02/2023 |
12.92
|
300 | 12.11 | 12.92 | 12.11 | 0 | 0 | -0.0 | |
27/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | -0.0 | |
24/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | -0.0 | |
23/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | -0.0 | |
22/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | -0.0 | |
21/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | -0.0 | |
20/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | -0.0 | |
17/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | -0.0 | |
16/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | -0.0 | |
15/02/2023 |
12.11
|
700 | 12.92 | 13.78 | 12.07 | 0 | 0 | -0.0 | |
14/02/2023 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | -0.0 | |
13/02/2023 |
12.92
|
1,700 | 12.11 | 12.92 | 11.30 | 0 | 1,200 | -0.0 | |
10/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0.0 | |
09/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0.0 | |
08/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0.0 | |
07/02/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0.0 |