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) |
-1.30 | -11.11% | 38,700 | -200 | -0.0 |
10.40
11.80
10.40
|
2 tháng
(2024-07-22) |
-1.40 | -11.86% | 95,400 | -200 | -0.0 |
10.40
12
10.40
|
3 tháng
(2024-06-21) |
-1.62 | -13.47% | 101,000 | -200 | -0.0 |
10.40
12.90
10.40
|
6 tháng
(2024-03-25) |
-1.04 | -9.11% | 131,200 | -200 | -0.0 |
10.40
12.90
10.40
|
12 tháng
(2023-09-25) |
-1.33 | -11.34% | 288,100 | -4,706 | -0.1 |
10.40
18.17
10.40
|
24 tháng
(2022-09-30) |
-1.39 | -11.82% | 1,316,651 | -24,165 | -0.3 |
10.40
18.17
10.40
|
36 tháng
(2021-10-05) |
-4.61 | -30.70% | 1,778,900 | -26,331 | -0.3 |
10.40
18.17
10.40
|
60 tháng
(2019-10-16) |
-0.73 | -6.52% | 1,939,076 | -26,406 | -0.3 |
10.40
19.57
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
06/07/2023 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
05/07/2023 |
11.54
|
300 | 11.54 | 11.54 | 10.96 | 0 | 0 | 0 | |
04/07/2023 |
11.54
|
100 | 11.35 | 11.54 | 11.54 | 0 | 0 | 0 | |
03/07/2023 |
11.35
|
1,900 | 11.44 | 12.02 | 11.35 | 0 | 0 | 0 | |
30/06/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
29/06/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
28/06/2023 |
11.44
|
2,162 | 11.54 | 11.92 | 10.96 | 0 | 0 | 0 | |
27/06/2023 |
11.54
|
3 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
26/06/2023 |
11.54
|
300 | 12.60 | 12.60 | 11.54 | 0 | 0 | 0 | |
23/06/2023 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
22/06/2023 |
12.60
|
0 | 12.21 | 12.60 | 12.60 | 0 | 0 | 0 | |
21/06/2023 |
12.21
|
39 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
20/06/2023 |
12.21
|
1 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
19/06/2023 |
12.21
|
840,000 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
16/06/2023 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
15/06/2023 |
12.21
|
3 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
14/06/2023 |
12.21
|
200 | 12.40 | 12.40 | 12.21 | 0 | 0 | 0 | |
13/06/2023 |
12.40
|
101 | 11.83 | 12.40 | 12.40 | 0 | 0 | 0 | |
12/06/2023 |
11.83
|
100 | 12.02 | 12.02 | 11.83 | 0 | 0 | 0 | |
09/06/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
08/06/2023 |
12.02
|
0 | 11.73 | 12.02 | 12.02 | 0 | 0 | 0 | |
07/06/2023 |
11.73
|
203 | 12.21 | 12.21 | 11.06 | 0 | 0 | 0 | |
06/06/2023 |
12.21
|
111 | 11.92 | 12.21 | 12.21 | 0 | 0 | 0 | |
05/06/2023 |
11.92
|
101 | 11.83 | 11.92 | 11.92 | 0 | 0 | 0 | |
02/06/2023 |
11.83
|
303 | 11.92 | 11.92 | 11.83 | 0 | 0 | 0 | |
01/06/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
01/06/2023 |
11.92
|
100 | 11.15 | 11.92 | 11.92 | 0 | 0 | 0 | |
31/05/2023 |
11.15
|
151 | 10.61 | 11.15 | 11.15 | 0 | 0 | 0 | |
30/05/2023 |
10.61
|
100 | 11.25 | 11.25 | 10.61 | 0 | 0 | 0 | |
29/05/2023 |
11.25
|
1,503 | 11.43 | 11.52 | 11.25 | 0 | 0 | 0 | |
26/05/2023 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
25/05/2023 |
11.43
|
46 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
24/05/2023 |
11.43
|
600 | 11.70 | 11.70 | 10.97 | 0 | 0 | 0 | |
23/05/2023 |
11.70
|
100 | 11.34 | 11.70 | 11.70 | 0 | 0 | 0 | |
22/05/2023 |
11.34
|
5,246 | 10.97 | 11.43 | 10.97 | 0 | 0 | 0 | |
19/05/2023 |
10.97
|
2,541 | 10.88 | 11.34 | 9.97 | 0 | 0 | 0 | |
18/05/2023 |
10.88
|
0 | 12.07 | 10.88 | 10.88 | 0 | 0 | 0 | |
17/05/2023 |
12.07
|
16,279 | 11.25 | 12.25 | 10.24 | 0 | 15,059 | -0.2 | |
16/05/2023 |
11.25
|
5,000 | 12.43 | 12.71 | 11.25 | 0 | 4,400 | -0.1 | |
15/05/2023 |
12.43
|
200 | 12.71 | 12.71 | 11.61 | 0 | 0 | 0 | |
12/05/2023 |
12.71
|
200 | 12.53 | 12.71 | 12.43 | 0 | 0 | 0 | |
11/05/2023 |
12.53
|
0 | 11.61 | 12.53 | 11.61 | 0 | 0 | 0 | |
10/05/2023 |
11.61
|
20 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
09/05/2023 |
11.61
|
1,000 | 12.80 | 12.80 | 11.61 | 0 | 0 | 0 | |
08/05/2023 |
12.80
|
200 | 13.26 | 13.26 | 12.07 | 0 | 0 | 0 | |
05/05/2023 |
13.26
|
1 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
04/05/2023 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
28/04/2023 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
27/04/2023 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
26/04/2023 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
25/04/2023 |
13.26
|
111 | 12.80 | 13.26 | 13.26 | 0 | 0 | 0 | |
24/04/2023 |
12.80
|
307 | 13.17 | 14.08 | 11.98 | 0 | 0 | 0 | |
21/04/2023 |
13.17
|
4,900 | 13.26 | 13.26 | 12.16 | 0 | 0 | 0 | |
20/04/2023 |
13.26
|
100 | 12.16 | 13.26 | 13.26 | 0 | 0 | 0 | |
19/04/2023 |
12.16
|
700 | 13.26 | 13.71 | 12.07 | 0 | 0 | 0 | |
18/04/2023 |
13.26
|
1,190 | 14.08 | 15.36 | 12.71 | 0 | 0 | 0 | |
17/04/2023 |
14.08
|
100 | 13.62 | 14.08 | 14.08 | 0 | 0 | 0 | |
14/04/2023 |
13.62
|
2,700 | 13.17 | 14.08 | 11.89 | 0 | 0 | 0 | |
13/04/2023 |
13.17
|
1,161 | 12.25 | 13.26 | 11.15 | 0 | 0 | 0 | |
12/04/2023 |
12.25
|
100 | 13.53 | 13.53 | 12.25 | 0 | 0 | 0 | |
11/04/2023 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
10/04/2023 |
13.53
|
10 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
07/04/2023 |
13.53
|
300 | 12.80 | 13.53 | 12.80 | 0 | 0 | 0 | |
06/04/2023 |
12.80
|
100 | 12.62 | 12.80 | 12.80 | 0 | 0 | 0 | |
05/04/2023 |
12.62
|
100 | 11.61 | 12.62 | 12.62 | 0 | 0 | 0 | |
04/04/2023 |
11.61
|
1,300 | 12.80 | 12.98 | 11.52 | 0 | 0 | 0 | |
03/04/2023 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
31/03/2023 |
12.80
|
100 | 13.17 | 13.17 | 12.80 | 0 | 0 | 0 | |
30/03/2023 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
29/03/2023 |
13.17
|
300 | 12.80 | 13.17 | 12.80 | 0 | 0 | 0 | |
28/03/2023 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
27/03/2023 |
12.80
|
39 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
24/03/2023 |
12.80
|
600 | 12.43 | 12.80 | 12.80 | 0 | 0 | 0 | |
23/03/2023 |
12.43
|
200 | 12.71 | 12.71 | 11.52 | 0 | 0 | 0 | |
22/03/2023 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
21/03/2023 |
12.71
|
1 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
20/03/2023 |
12.71
|
18 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
17/03/2023 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
16/03/2023 |
12.71
|
500 | 12.43 | 12.71 | 11.43 | 0 | 0 | 0 | |
15/03/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
14/03/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
13/03/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
10/03/2023 |
12.43
|
6 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
09/03/2023 |
12.43
|
4 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
08/03/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
07/03/2023 |
12.43
|
100 | 12.25 | 12.43 | 12.43 | 0 | 0 | 0 | |
06/03/2023 |
12.25
|
406 | 12.07 | 12.25 | 12.25 | 0 | 0 | 0 | |
03/03/2023 |
12.07
|
1,300 | 12.43 | 12.43 | 12.07 | 0 | 0 | 0 | |
02/03/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
01/03/2023 |
12.43
|
300 | 12.25 | 12.43 | 11.34 | 0 | 0 | 0 | |
28/02/2023 |
12.25
|
301 | 11.89 | 12.43 | 12.25 | 0 | 0 | 0 | |
27/02/2023 |
11.89
|
2,100 | 11.98 | 12.43 | 11.89 | 0 | 0 | 0 | |
24/02/2023 |
11.98
|
1,000 | 12.16 | 12.16 | 11.34 | 0 | 0 | 0 | |
23/02/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
22/02/2023 |
12.16
|
1,700 | 11.89 | 12.16 | 11.79 | 0 | 0 | 0 | |
21/02/2023 |
11.89
|
3,527 | 11.61 | 12.16 | 10.61 | 0 | 0 | 0 | |
20/02/2023 |
11.61
|
300 | 12.25 | 12.25 | 11.43 | 0 | 0 | 0 | |
17/02/2023 |
12.25
|
50 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
16/02/2023 |
12.25
|
401 | 12.16 | 13.07 | 12.25 | 0 | 0 | 0 | |
15/02/2023 |
12.16
|
200 | 12.43 | 12.43 | 11.34 | 0 | 0 | 0 |