Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
0 | 0% | 810,100 | -100 | -0.0 |
10.10
10.70
10.60
|
2 tháng
(2025-05-12) |
0 | 0% | 2,220,900 | -100 | -0.0 |
10.10
11.30
10.60
|
3 tháng
(2025-04-11) |
-0.20 | -1.90% | 2,705,000 | -100 | -0.0 |
9.80
11.30
10.60
|
6 tháng
(2025-01-13) |
-0.70 | -6.36% | 9,310,366 | -100 | -0.0 |
9
16.20
10.60
|
12 tháng
(2024-07-15) |
-3.69 | -26.38% | 15,600,767 | -4,300 | -0.0 |
9
16.20
10.60
|
24 tháng
(2023-07-21) |
-4.54 | -30.58% | 26,474,806 | -2,560 | -0.0 |
9
20.70
10.60
|
36 tháng
(2022-07-26) |
3.23 | 45.70% | 40,491,649 | -8,260 | -0.2 |
3.93
20.70
10.60
|
60 tháng
(2020-08-05) |
1.57 | 18.02% | 60,166,256 | -9,885,822 | -89.4 |
3.93
20.70
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
13.22
|
200 | 13.32 | 13.32 | 13.22 | 0 | 0 | 0 | |
27/11/2023 |
13.32
|
1,700 | 13.80 | 13.80 | 12.17 | 0 | 0 | 0 | |
24/11/2023 |
13.80
|
22,400 | 13.22 | 13.80 | 13.13 | 0 | 0 | 0 | |
23/11/2023 |
13.22
|
900 | 13.22 | 13.32 | 12.65 | 0 | 0 | 0 | |
21/11/2023 |
13.22
|
200 | 13.42 | 13.42 | 13.13 | 0 | 0 | 0 | |
17/11/2023 |
13.42
|
518,800 | 12.94 | 13.42 | 12.36 | 0 | 0 | 0 | |
16/11/2023 |
12.94
|
1,800 | 13.42 | 13.42 | 12.94 | 0 | 0 | 0 | |
15/11/2023 |
13.42
|
100 | 13.32 | 13.42 | 13.42 | 0 | 0 | 0 | |
14/11/2023 |
13.32
|
1,200 | 13.42 | 13.42 | 12.75 | 100 | 0 | 0.0 | |
13/11/2023 |
13.42
|
1,800 | 13.32 | 13.42 | 13.42 | 0 | 0 | 0 | |
10/11/2023 |
13.32
|
326,200 | 13.90 | 13.90 | 13.32 | 0 | 0 | 0 | |
09/11/2023 |
13.90
|
42,400 | 12.65 | 13.90 | 12.27 | 0 | 0 | 0 | |
08/11/2023 |
12.65
|
2,500 | 12.65 | 12.65 | 12.07 | 0 | 0 | 0 | |
07/11/2023 |
12.65
|
23,200 | 12.94 | 12.94 | 11.79 | 0 | 0 | 0 | |
06/11/2023 |
12.94
|
151,100 | 12.94 | 13.32 | 12.17 | 0 | 0 | 0 | |
03/11/2023 |
12.94
|
9,000 | 12.94 | 12.94 | 11.69 | 100 | 0 | 0.0 | |
02/11/2023 |
12.94
|
1,000 | 13.03 | 13.03 | 12.94 | 0 | 0 | 0 | |
01/11/2023 |
13.03
|
5,500 | 13.13 | 13.32 | 11.79 | 400 | 0 | 0.0 | |
31/10/2023 |
13.13
|
8,600 | 13.42 | 13.42 | 12.07 | 0 | 0 | 0 | |
30/10/2023 |
13.42
|
3,700 | 13.42 | 13.42 | 12.46 | 0 | 0 | 0 | |
27/10/2023 |
13.42
|
1,600 | 13.03 | 13.61 | 12.75 | 0 | 0 | 0 | |
26/10/2023 |
13.03
|
1,800 | 13.22 | 13.90 | 13.03 | 300 | 0 | 0.0 | |
25/10/2023 |
13.22
|
200 | 13.42 | 13.42 | 13.22 | 100 | 0 | 0.0 | |
24/10/2023 |
13.42
|
8,200 | 13.42 | 13.90 | 12.75 | 0 | 0 | 0 | |
23/10/2023 |
13.42
|
2,300 | 13.42 | 13.90 | 13.42 | 0 | 0 | 0 | |
20/10/2023 |
13.42
|
303,200 | 13.42 | 13.42 | 13.32 | 0 | 0 | 0 | |
19/10/2023 |
13.42
|
3,100 | 13.42 | 13.42 | 12.94 | 500 | 0 | 0.0 | |
18/10/2023 |
13.42
|
1,100 | 13.42 | 13.90 | 11.50 | 0 | 0 | 0 | |
16/10/2023 |
13.42
|
4,200 | 13.32 | 13.90 | 13.42 | 0 | 0 | 0 | |
13/10/2023 |
13.32
|
89,300 | 13.80 | 13.80 | 13.22 | 0 | 0 | 0 | |
12/10/2023 |
13.80
|
1,000 | 13.90 | 13.90 | 13.13 | 600 | 0 | 0.0 | |
11/10/2023 |
13.90
|
1,200 | 13.90 | 14.28 | 13.90 | 0 | 0 | 0 | |
10/10/2023 |
13.90
|
23,100 | 13.42 | 13.90 | 12.94 | 0 | 0 | 0 | |
09/10/2023 |
13.42
|
1,400 | 13.42 | 13.61 | 13.03 | 0 | 0 | 0 | |
06/10/2023 |
13.42
|
21,500 | 13.42 | 13.42 | 12.84 | 0 | 0 | 0 | |
05/10/2023 |
13.42
|
304,300 | 13.42 | 13.61 | 13.32 | 0 | 0 | 0 | |
04/10/2023 |
13.42
|
200 | 13.42 | 13.80 | 13.42 | 0 | 0 | 0 | |
03/10/2023 |
13.42
|
3,100 | 13.90 | 14.37 | 13.32 | 0 | 0 | 0 | |
02/10/2023 |
13.90
|
900 | 13.90 | 14.37 | 13.32 | 0 | 0 | 0 | |
29/09/2023 |
13.90
|
10,000 | 13.80 | 13.90 | 12.84 | 0 | 0 | 0 | |
28/09/2023 |
13.80
|
6,600 | 13.90 | 15.72 | 13.32 | 0 | 0 | 0 | |
27/09/2023 |
13.90
|
11,200 | 13.51 | 13.90 | 12.65 | 0 | 0 | 0 | |
25/09/2023 |
13.51
|
400 | 13.80 | 14.09 | 13.51 | 0 | 0 | 0 | |
22/09/2023 |
13.80
|
11,800 | 13.99 | 13.99 | 13.13 | 0 | 0 | 0 | |
21/09/2023 |
13.99
|
4,300 | 14.09 | 14.09 | 13.32 | 0 | 0 | 0 | |
20/09/2023 |
14.09
|
14,900 | 14.28 | 14.28 | 13.13 | 0 | 0 | 0 | |
19/09/2023 |
14.28
|
5,200 | 14.28 | 14.28 | 13.03 | 0 | 0 | 0 | |
18/09/2023 |
14.28
|
1,000 | 14.28 | 15.24 | 14.28 | 0 | 0 | 0 | |
15/09/2023 |
14.28
|
4,600 | 14.28 | 14.95 | 12.07 | 1,200 | 0 | 0.0 | |
14/09/2023 |
14.28
|
9,100 | 14.09 | 14.28 | 13.99 | 0 | 0 | 0 | |
13/09/2023 |
14.09
|
7,000 | 14.09 | 14.37 | 14.09 | 1,400 | 0 | 0.0 | |
12/09/2023 |
14.09
|
3,800 | 14.37 | 14.37 | 14.09 | 0 | 0 | 0 | |
11/09/2023 |
14.37
|
8,200 | 14.28 | 14.37 | 13.90 | 100 | 0 | 0.0 | |
08/09/2023 |
14.28
|
8,400 | 14.37 | 14.47 | 14.28 | 0 | 0 | 0 | |
07/09/2023 |
14.37
|
21,100 | 14.57 | 14.57 | 14.37 | 0 | 0 | 0 | |
06/09/2023 |
14.57
|
4,900 | 14.57 | 14.66 | 14.37 | 0 | 0 | 0 | |
05/09/2023 |
14.57
|
31,800 | 14.76 | 14.95 | 14.37 | 0 | 4,100 | -0.1 | |
31/08/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
31/08/2023 |
14.76
|
26,100 | 14.66 | 15.05 | 14.57 | 0 | 5,900 | -0.1 | |
30/08/2023 |
14.66
|
38,600 | 14.58 | 14.75 | 14.40 | 4,400 | 6,000 | -0.0 | |
29/08/2023 |
14.58
|
20,500 | 14.23 | 14.75 | 14.31 | 900 | 2,700 | -0.0 | |
28/08/2023 |
14.23
|
14,800 | 13.96 | 14.66 | 13.96 | 0 | 4,300 | -0.1 | |
25/08/2023 |
13.96
|
14,500 | 13.79 | 13.96 | 13.53 | 0 | 0 | 0 | |
24/08/2023 |
13.79
|
26,000 | 14.31 | 14.40 | 13.79 | 0 | 0 | 0 | |
23/08/2023 |
14.31
|
15,400 | 13.62 | 14.40 | 13.44 | 0 | 1,000 | -0.0 | |
22/08/2023 |
13.62
|
9,100 | 13.44 | 13.62 | 13.09 | 0 | 0 | 0 | |
21/08/2023 |
13.44
|
1,300 | 13.62 | 15.10 | 13.44 | 0 | 300 | -0.0 | |
18/08/2023 |
13.62
|
3,200 | 13.44 | 13.62 | 12.74 | 0 | 0 | 0 | |
17/08/2023 |
13.44
|
6,500 | 13.96 | 13.96 | 13.44 | 0 | 0 | 0 | |
16/08/2023 |
13.96
|
4,100 | 13.53 | 13.96 | 13.96 | 0 | 500 | -0.0 | |
15/08/2023 |
13.53
|
1,000 | 13.79 | 13.79 | 13.53 | 0 | 300 | -0.0 | |
14/08/2023 |
13.79
|
6,900 | 13.96 | 13.96 | 13.35 | 0 | 0 | 0 | |
11/08/2023 |
13.96
|
4,300 | 14.05 | 14.05 | 13.53 | 0 | 0 | 0 | |
10/08/2023 |
14.05
|
300 | 13.88 | 14.05 | 14.05 | 0 | 200 | -0.0 | |
09/08/2023 |
13.88
|
12,800 | 13.96 | 13.96 | 13.53 | 0 | 0 | 0 | |
08/08/2023 |
13.96
|
6,000 | 13.88 | 13.96 | 13.53 | 0 | 0 | 0 | |
07/08/2023 |
13.88
|
64,900 | 13.79 | 13.88 | 13.27 | 0 | 100 | -0.0 | |
04/08/2023 |
13.79
|
22,500 | 13.88 | 13.88 | 13.09 | 0 | 0 | 0 | |
03/08/2023 |
13.88
|
21,200 | 14.14 | 14.14 | 13.09 | 0 | 0 | 0 | |
02/08/2023 |
14.14
|
1,700 | 14.05 | 14.23 | 14.14 | 0 | 0 | 0 | |
01/08/2023 |
14.05
|
6,200 | 13.96 | 14.49 | 13.96 | 0 | 0 | 0 | |
31/07/2023 |
13.96
|
4,300 | 14.23 | 14.23 | 13.96 | 0 | 0 | 0 | |
28/07/2023 |
14.23
|
7,800 | 14.23 | 14.23 | 13.96 | 0 | 0 | 0 | |
27/07/2023 |
14.23
|
9,000 | 14.23 | 14.31 | 14.14 | 0 | 0 | 0 | |
26/07/2023 |
14.23
|
12,600 | 14.58 | 14.58 | 14.23 | 0 | 0 | 0 | |
25/07/2023 |
14.58
|
4,800 | 14.75 | 14.75 | 14.31 | 0 | 0 | 0 | |
24/07/2023 |
14.75
|
604,300 | 14.84 | 14.84 | 14.23 | 0 | 0 | 0 | |
21/07/2023 |
14.84
|
5,000 | 14.92 | 14.92 | 14.66 | 0 | 0 | 0 | |
20/07/2023 |
14.92
|
11,300 | 14.31 | 15.01 | 14.23 | 0 | 0 | 0 | |
19/07/2023 |
14.31
|
4,200 | 14.58 | 14.58 | 14.14 | 0 | 0 | 0 | |
18/07/2023 |
14.58
|
3,800 | 14.23 | 14.75 | 14.40 | 0 | 0 | 0 | |
17/07/2023 |
14.23
|
8,800 | 14.23 | 14.31 | 14.23 | 0 | 0 | 0 | |
14/07/2023 |
14.23
|
9,400 | 14.40 | 14.58 | 14.23 | 0 | 0 | 0 | |
13/07/2023 |
14.40
|
6,400 | 14.66 | 14.66 | 14.23 | 0 | 0 | 0 | |
12/07/2023 |
14.66
|
4,800 | 14.49 | 14.75 | 14.23 | 300 | 0 | 0.0 | |
11/07/2023 |
14.49
|
12,800 | 14.49 | 14.49 | 14.14 | 200 | 0 | 0.0 | |
10/07/2023 |
14.49
|
12,600 | 14.66 | 14.66 | 14.23 | 1,000 | 0 | 0.0 | |
07/07/2023 |
14.66
|
11,200 | 14.58 | 14.84 | 14.23 | 0 | 0 | 0 | |
06/07/2023 |
14.58
|
29,700 | 14.84 | 14.92 | 14.31 | 0 | 0 | 0 | |
05/07/2023 |
14.84
|
31,000 | 15.27 | 15.36 | 14.84 | 0 | 0 | 0 | |
04/07/2023 |
15.27
|
509,501 | 15.10 | 15.36 | 15.27 | 2,500 | 0 | 0.0 |