Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 1.53% | 11,900 | 4,000 | 0.1 |
12.80
13.30
13.30
|
2 tháng
(2024-09-13) |
-0.10 | -0.75% | 29,200 | 10,800 | 0.1 |
11.80
13.40
13.30
|
3 tháng
(2024-08-14) |
1.22 | 10.06% | 43,900 | 10,800 | 0.1 |
11.80
14.20
13.30
|
6 tháng
(2024-05-16) |
1.22 | 10.06% | 92,400 | 11,400 | 0.1 |
11.71
14.20
13.30
|
12 tháng
(2023-11-20) |
2.05 | 18.24% | 157,000 | 12,300 | 0.2 |
10.69
14.20
13.30
|
24 tháng
(2022-11-23) |
5.86 | 78.76% | 403,105 | 10,600 | 0.1 |
7.44
14.20
13.30
|
36 tháng
(2021-11-29) |
-2.94 | -18.12% | 981,424 | 16,300 | 0.1 |
6.24
32.73
13.30
|
60 tháng
(2019-12-09) |
7.01 | 111.60% | 1,107,897 | 16,500 | 0.1 |
4.99
32.73
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2023 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
29/08/2023 |
11.62
|
2,000 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
28/08/2023 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
25/08/2023 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
24/08/2023 |
11.62
|
2,200 | 11.15 | 11.62 | 11.15 | 0 | 0 | 0 | |
23/08/2023 |
11.15
|
900 | 11.25 | 11.25 | 10.88 | 0 | 0 | 0 | |
22/08/2023 |
11.25
|
2,300 | 11.81 | 11.81 | 11.15 | 0 | 0 | 0 | |
21/08/2023 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
18/08/2023 |
11.81
|
300 | 12.55 | 12.55 | 11.81 | 0 | 0 | 0 | |
17/08/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
17/08/2023 |
12.55
|
400 | 12.83 | 12.83 | 11.90 | 0 | 0 | 0 | |
16/08/2023 |
12.83
|
8,700 | 12.74 | 12.83 | 12.57 | 0 | 0 | 0 | |
15/08/2023 |
12.74
|
7,200 | 12.91 | 12.91 | 12.74 | 100 | 0 | 0.0 | |
14/08/2023 |
12.91
|
16,200 | 12.40 | 12.91 | 12.57 | 0 | 1,300 | -0.0 | |
11/08/2023 |
12.40
|
4,400 | 12.40 | 12.83 | 12.40 | 200 | 0 | 0.0 | |
10/08/2023 |
12.40
|
6,000 | 12.83 | 12.83 | 12.40 | 200 | 0 | 0.0 | |
09/08/2023 |
12.83
|
9,100 | 12.23 | 12.83 | 12.23 | 0 | 0 | 0 | |
08/08/2023 |
12.23
|
5,400 | 12.14 | 12.23 | 12.06 | 200 | 0 | 0.0 | |
07/08/2023 |
12.14
|
7,900 | 12.06 | 12.23 | 12.06 | 0 | 0 | 0 | |
04/08/2023 |
12.06
|
7,600 | 11.97 | 12.06 | 11.80 | 200 | 0 | 0.0 | |
03/08/2023 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
02/08/2023 |
11.97
|
15,600 | 11.12 | 11.97 | 11.29 | 0 | 0 | 0 | |
01/08/2023 |
11.12
|
2,700 | 11.55 | 11.55 | 10.78 | 0 | 0 | 0 | |
31/07/2023 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
28/07/2023 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
27/07/2023 |
11.55
|
1,800 | 10.52 | 11.55 | 10.69 | 0 | 0 | 0 | |
26/07/2023 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
25/07/2023 |
10.52
|
5,500 | 10.95 | 11.12 | 10.52 | 0 | 0 | 0 | |
24/07/2023 |
10.95
|
6,000 | 10.86 | 11.12 | 10.95 | 0 | 0 | 0 | |
21/07/2023 |
10.86
|
1,400 | 10.86 | 11.55 | 10.86 | 0 | 0 | 0 | |
20/07/2023 |
10.86
|
600 | 10.86 | 11.20 | 10.86 | 0 | 0 | 0 | |
19/07/2023 |
10.86
|
900 | 11.97 | 11.97 | 10.86 | 0 | 0 | 0 | |
18/07/2023 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
17/07/2023 |
11.97
|
500 | 11.20 | 11.97 | 11.97 | 0 | 0 | 0 | |
14/07/2023 |
11.20
|
200 | 11.12 | 11.20 | 11.20 | 0 | 0 | 0 | |
13/07/2023 |
11.12
|
900 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
12/07/2023 |
11.12
|
400 | 11.12 | 11.55 | 10.95 | 0 | 0 | 0 | |
11/07/2023 |
11.12
|
500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
10/07/2023 |
11.12
|
1,400 | 11.55 | 11.55 | 10.43 | 0 | 0 | 0 | |
07/07/2023 |
11.55
|
100 | 11.29 | 11.55 | 11.55 | 0 | 0 | 0 | |
06/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
05/07/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
04/07/2023 |
11.29
|
70 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
03/07/2023 |
11.29
|
100 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
30/06/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
29/06/2023 |
11.29
|
300 | 11.12 | 11.29 | 11.29 | 0 | 0 | 0 | |
28/06/2023 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
27/06/2023 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
26/06/2023 |
11.12
|
164 | 10.78 | 11.12 | 11.12 | 0 | 0 | 0 | |
23/06/2023 |
10.78
|
1 | 11.20 | 11.20 | 10.78 | 0 | 0 | 0 | |
22/06/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
21/06/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
20/06/2023 |
11.20
|
165 | 10.26 | 11.20 | 11.20 | 0 | 0 | 0 | |
19/06/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
16/06/2023 |
10.26
|
305 | 11.20 | 11.20 | 10.26 | 0 | 0 | 0 | |
15/06/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
14/06/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
13/06/2023 |
11.20
|
1,100 | 10.26 | 11.20 | 10.26 | 0 | 0 | 0 | |
12/06/2023 |
10.26
|
500 | 11.12 | 11.12 | 10.26 | 0 | 0 | 0 | |
09/06/2023 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
08/06/2023 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
07/06/2023 |
11.12
|
200 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
06/06/2023 |
11.12
|
200 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
05/06/2023 |
11.12
|
200 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
02/06/2023 |
11.12
|
600 | 10.18 | 11.12 | 10.18 | 0 | 0 | 0 | |
01/06/2023 |
10.18
|
100 | 10.43 | 10.43 | 10.18 | 0 | 100 | -0.0 | |
31/05/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
30/05/2023 |
10.43
|
8,900 | 10.43 | 10.43 | 10.43 | 0 | 3,900 | -0.0 | |
29/05/2023 |
10.43
|
600 | 10.78 | 11.55 | 10.35 | 100 | 0 | 0.0 | |
26/05/2023 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
25/05/2023 |
10.78
|
2,000 | 11.89 | 11.89 | 10.78 | 0 | 0 | 0 | |
24/05/2023 |
11.89
|
100 | 11.12 | 11.89 | 11.89 | 100 | 0 | 0.0 | |
23/05/2023 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
22/05/2023 |
11.12
|
800 | 10.26 | 11.12 | 10.95 | 100 | 500 | -0.0 | |
19/05/2023 |
10.26
|
500 | 11.12 | 11.12 | 10.26 | 0 | 0 | 0 | |
18/05/2023 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
17/05/2023 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
16/05/2023 |
11.12
|
500 | 10.26 | 11.12 | 11.12 | 100 | 300 | -0.0 | |
15/05/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
12/05/2023 |
10.26
|
4,900 | 10.26 | 10.26 | 10.26 | 0 | 4,000 | -0.0 | |
11/05/2023 |
10.26
|
600 | 9.41 | 10.69 | 10.26 | 100 | 200 | -0.0 | |
10/05/2023 |
9.41
|
900 | 10.43 | 10.69 | 9.41 | 600 | 300 | 0.0 | |
09/05/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
08/05/2023 |
10.43
|
300 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
05/05/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
04/05/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
28/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
27/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
26/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
25/04/2023 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
24/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
21/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
20/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
19/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
18/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
17/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
14/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
13/04/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
12/04/2023 |
10.43
|
100 | 10.09 | 10.43 | 10.43 | 0 | 0 | 0 | |
11/04/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/04/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |