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) |
-0.40 | -2.96% | 2,000 | 0 | 0 |
12.30
13.50
13.10
|
2 tháng
(2024-07-22) |
0.40 | 3.15% | 9,100 | 0 | 0 |
11.50
13.50
13.10
|
3 tháng
(2024-06-24) |
0.40 | 3.15% | 10,700 | 0 | 0 |
11.50
13.50
13.10
|
6 tháng
(2024-03-25) |
0.50 | 3.97% | 125,900 | -2,200 | -0.0 |
11.50
13.50
13.10
|
12 tháng
(2023-09-26) |
0.48 | 3.77% | 405,300 | -2,300 | -0.0 |
11.50
13.50
13.10
|
24 tháng
(2022-10-03) |
1.54 | 13.31% | 762,308 | -3,600 | -0.0 |
10.46
13.50
13.10
|
36 tháng
(2021-10-06) |
3.49 | 36.32% | 1,615,057 | -85,500 | -1.1 |
9.61
13.50
13.10
|
60 tháng
(2019-10-17) |
6.99 | 114.29% | 2,644,237 | -98,800 | -1.2 |
5.85
13.50
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
12.62
|
100 | 12.81 | 12.81 | 12.62 | 0 | 0 | 0 | |
07/07/2023 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
06/07/2023 |
12.81
|
100 | 11.79 | 12.81 | 12.81 | 0 | 0 | 0 | |
05/07/2023 |
11.79
|
2,500 | 12.07 | 12.07 | 11.79 | 0 | 0 | 0 | |
04/07/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
03/07/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
30/06/2023 |
12.07
|
2,100 | 11.98 | 12.07 | 10.78 | 0 | 0 | 0 | |
29/06/2023 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
28/06/2023 |
11.98
|
3 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
27/06/2023 |
11.98
|
1,000 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
26/06/2023 |
11.98
|
100 | 12.72 | 12.72 | 11.98 | 0 | 0 | 0 | |
23/06/2023 |
12.72
|
600 | 12.35 | 12.72 | 12.35 | 0 | 0 | 0 | |
22/06/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
21/06/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
20/06/2023 |
12.35
|
100 | 12.16 | 12.35 | 12.35 | 0 | 0 | 0 | |
19/06/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
16/06/2023 |
12.16
|
4,200 | 12.16 | 12.16 | 12.07 | 0 | 0 | 0 | |
15/06/2023 |
12.16
|
8,000 | 11.98 | 12.16 | 12.07 | 0 | 0 | 0 | |
14/06/2023 |
11.98
|
6,000 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
13/06/2023 |
11.98
|
1,500 | 12.16 | 12.16 | 11.98 | 0 | 0 | 0 | |
12/06/2023 |
12.16
|
5,000 | 10.97 | 12.16 | 11.98 | 0 | 0 | 0 | |
09/06/2023 |
10.97
|
8,200 | 11.98 | 11.98 | 10.97 | 0 | 0 | 0 | |
08/06/2023 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
07/06/2023 |
11.98
|
500 | 12.16 | 12.16 | 11.98 | 0 | 0 | 0 | |
06/06/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
05/06/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
02/06/2023 |
12.16
|
7,300 | 12.16 | 12.16 | 11.43 | 0 | 0 | 0 | |
01/06/2023 |
12.16
|
100 | 12.26 | 12.26 | 12.16 | 0 | 0 | 0 | |
31/05/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
30/05/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
29/05/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
26/05/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
25/05/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
24/05/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
23/05/2023 |
12.26
|
100 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
22/05/2023 |
12.26
|
1,000 | 12.35 | 12.35 | 12.26 | 0 | 0 | 0 | |
19/05/2023 |
12.35
|
2,200 | 12.07 | 12.35 | 12.07 | 0 | 0 | 0 | |
18/05/2023 |
12.07
|
2,000 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
17/05/2023 |
12.07
|
0 | 13.36 | 12.07 | 12.07 | 0 | 0 | 0 | |
16/05/2023 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
15/05/2023 |
13.36
|
15,000 | 12.16 | 13.36 | 11.06 | 0 | 0 | 0 | |
12/05/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
11/05/2023 |
12.16
|
0 | 11.98 | 12.16 | 11.98 | 0 | 0 | 0 | |
10/05/2023 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
09/05/2023 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
08/05/2023 |
11.98
|
100 | 12.07 | 12.07 | 11.98 | 0 | 0 | 0 | |
05/05/2023 |
12.07
|
8,800 | 11.98 | 12.16 | 11.70 | 0 | 0 | 0 | |
04/05/2023 |
11.98
|
1,500 | 12.26 | 12.26 | 11.98 | 0 | 0 | 0 | |
28/04/2023 |
12.26
|
6,400 | 12.26 | 12.26 | 11.33 | 0 | 0 | 0 | |
27/04/2023 |
12.26
|
0 | 11.24 | 12.26 | 11.24 | 0 | 0 | 0 | |
26/04/2023 |
11.24
|
600 | 11.61 | 11.98 | 11.24 | 0 | 0 | 0 | |
25/04/2023 |
11.61
|
1,100 | 12.16 | 12.16 | 11.61 | 0 | 0 | 0 | |
24/04/2023 |
12.16
|
200 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
21/04/2023 |
12.16
|
200 | 12.07 | 12.16 | 11.98 | 0 | 0 | 0 | |
20/04/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
19/04/2023 |
12.07
|
5,002 | 12.07 | 12.16 | 11.61 | 0 | 0 | 0 | |
18/04/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
17/04/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
14/04/2023 |
12.07
|
1 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
13/04/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
12/04/2023 |
12.07
|
100 | 11.24 | 12.07 | 12.07 | 0 | 0 | 0 | |
11/04/2023 |
11.24
|
4,800 | 12.07 | 12.07 | 11.24 | 0 | 0 | 0 | |
10/04/2023 |
12.07
|
600 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
07/04/2023 |
12.07
|
100 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
06/04/2023 |
12.07
|
500 | 12.26 | 12.26 | 11.15 | 0 | 0 | 0 | |
05/04/2023 |
12.26
|
3 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
04/04/2023 |
12.26
|
8,100 | 12.35 | 12.35 | 11.15 | 0 | 0 | 0 | |
03/04/2023 |
12.35
|
12,100 | 12.07 | 12.35 | 11.06 | 0 | 0 | 0 | |
31/03/2023 |
12.07
|
3,100 | 12.07 | 12.44 | 11.70 | 0 | 0 | 0 | |
30/03/2023: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
30/03/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
29/03/2023 |
12.07
|
300 | 12.07 | 12.16 | 12.07 | 0 | 0 | 0 | |
28/03/2023 |
12.07
|
101 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
27/03/2023 |
12.07
|
200 | 12.16 | 12.16 | 12.07 | 0 | 0 | 0 | |
24/03/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
23/03/2023 |
12.16
|
6,104 | 11.82 | 12.16 | 10.71 | 0 | 0 | 0 | |
22/03/2023 |
11.82
|
203 | 10.88 | 11.82 | 11.82 | 0 | 0 | 0 | |
21/03/2023 |
10.88
|
9,400 | 11.90 | 11.90 | 10.88 | 0 | 0 | 0 | |
20/03/2023 |
11.90
|
83 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
17/03/2023 |
11.90
|
13,107 | 12.07 | 12.07 | 10.88 | 0 | 0 | 0 | |
16/03/2023 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
15/03/2023 |
12.07
|
100 | 11.56 | 12.07 | 12.07 | 0 | 0 | 0 | |
14/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
13/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
10/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
09/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
08/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
07/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
06/03/2023 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
03/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
02/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
01/03/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
28/02/2023 |
11.56
|
100 | 11.39 | 11.56 | 11.56 | 0 | 0 | 0 | |
27/02/2023 |
11.39
|
900 | 10.71 | 11.39 | 11.39 | 0 | 0 | 0 | |
24/02/2023 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
23/02/2023 |
10.71
|
300 | 11.65 | 11.65 | 10.71 | 0 | 0 | 0 | |
22/02/2023 |
11.65
|
4,800 | 10.63 | 11.65 | 10.71 | 0 | 0 | 0 | |
21/02/2023 |
10.63
|
17,600 | 11.05 | 12.07 | 10.63 | 0 | 0 | 0 | |
20/02/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
17/02/2023 |
11.05
|
700 | 12.24 | 12.24 | 11.05 | 0 | 0 | 0 | |
16/02/2023 |
12.24
|
200 | 11.90 | 12.24 | 10.97 | 0 | 0 | 0 |