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) |
0.70 | 5.79% | 7,500 | 0 | 0 |
12.10
14
12.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.03% | 22,000 | 0 | 0 |
11.30
14
12.80
|
3 tháng
(2024-06-21) |
-0.80 | -5.88% | 27,400 | 0 | 0 |
11.30
14
12.80
|
6 tháng
(2024-03-25) |
-1.70 | -11.72% | 53,801 | 0 | 0 |
11.30
16
12.80
|
12 tháng
(2023-09-25) |
1.97 | 18.14% | 486,385 | 0 | 0 |
10.50
16
12.80
|
24 tháng
(2022-09-30) |
1.39 | 12.23% | 1,022,921 | 0 | 0 |
9.12
16
12.80
|
36 tháng
(2021-10-05) |
3.28 | 34.41% | 1,249,304 | 0 | 0 |
9.09
16
12.80
|
60 tháng
(2019-10-16) |
4.14 | 47.82% | 1,366,029 | 0 | 0 |
7.35
19.61
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
13/02/2023 |
9.69
|
600 | 11.41 | 11.41 | 9.69 | 0 | 0 | 0 | |
10/02/2023 |
11.41
|
200 | 9.69 | 11.41 | 9.69 | 0 | 0 | 0 | |
09/02/2023 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
08/02/2023 |
11.21
|
100 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
07/02/2023 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
06/02/2023 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
03/02/2023 |
11.21
|
300 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
02/02/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
01/02/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
31/01/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
30/01/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
27/01/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
19/01/2023 |
11.41
|
2,400 | 10.64 | 11.41 | 10.64 | 0 | 0 | 0 | |
18/01/2023 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
17/01/2023 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
16/01/2023 |
10.45
|
2,000 | 10.36 | 10.45 | 10.36 | 0 | 0 | 0 | |
13/01/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
12/01/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
11/01/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/01/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/01/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
06/01/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
05/01/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
04/01/2023 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/01/2023 |
9.50
|
2,200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
30/12/2022 |
9.88
|
1,900 | 9.69 | 9.88 | 9.69 | 0 | 0 | 0 | |
29/12/2022 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
28/12/2022 |
9.88
|
900 | 9.69 | 9.88 | 9.69 | 0 | 0 | 0 | |
27/12/2022 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
26/12/2022 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
23/12/2022 |
10.26
|
300 | 9.98 | 10.26 | 9.98 | 0 | 0 | 0 | |
22/12/2022 |
9.79
|
200 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
21/12/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/12/2022 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/12/2022 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
16/12/2022 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
15/12/2022 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
14/12/2022 |
9.69
|
12,500 | 9.69 | 9.79 | 9.69 | 0 | 0 | 0 | |
13/12/2022 |
10.45
|
2,700 | 9.50 | 10.45 | 9.50 | 0 | 0 | 0 | |
12/12/2022 |
10.45
|
500 | 9.50 | 10.45 | 9.50 | 0 | 0 | 0 | |
09/12/2022 |
10.26
|
800 | 11.31 | 11.31 | 9.12 | 0 | 0 | 0 | |
08/12/2022 |
10.36
|
4,000 | 10.36 | 10.36 | 9.50 | 0 | 0 | 0 | |
07/12/2022 |
11.41
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
06/12/2022 |
11.41
|
1,500 | 10.17 | 11.41 | 10.17 | 0 | 0 | 0 | |
05/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
02/12/2022 |
10.26
|
3,700 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
01/12/2022 |
9.69
|
402 | 9.79 | 9.79 | 9.69 | 0 | 0 | 0 | |
30/11/2022 |
11.41
|
17 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
29/11/2022 |
11.41
|
5 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
28/11/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
25/11/2022 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
24/11/2022 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
23/11/2022 |
10.45
|
1,000 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
22/11/2022 |
10.74
|
1,100 | 10.45 | 10.74 | 10.45 | 0 | 0 | 0 | |
21/11/2022 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
18/11/2022 |
10.74
|
500 | 10.83 | 10.83 | 10.74 | 0 | 0 | 0 | |
17/11/2022 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
16/11/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
15/11/2022 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
14/11/2022 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
11/11/2022 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
10/11/2022 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
09/11/2022 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
08/11/2022 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
07/11/2022 |
9.50
|
8,701 | 9.60 | 10.07 | 9.50 | 0 | 0 | 0 | |
04/11/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/11/2022 |
9.69
|
6,100 | 9.98 | 9.98 | 9.50 | 0 | 0 | 0 | |
02/11/2022 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
01/11/2022 |
9.60
|
3,500 | 10.45 | 11.41 | 9.60 | 0 | 0 | 0 | |
31/10/2022 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
28/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
27/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
26/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
25/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
24/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
21/10/2022 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
20/10/2022 |
11.41
|
1,900 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
19/10/2022 |
11.41
|
200 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
18/10/2022 |
11.41
|
1,500 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
17/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
14/10/2022 |
11.41
|
400 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
13/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
12/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
11/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
10/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
07/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
06/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
05/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
04/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
03/10/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
30/09/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
29/09/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
28/09/2022: Cổ tức tiền mặt tỉ lệ: 5.7% | |||||||||
28/09/2022 |
11.41
|
1,100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
27/09/2022 |
10.86
|
5,900 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
26/09/2022 |
10.86
|
4,800 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
23/09/2022 |
10.86
|
300 | 10.86 | 10.86 | 9.23 | 0 | 0 | 0 | |
22/09/2022 |
10.86
|
9,400 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
21/09/2022 |
10.86
|
2,300 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
20/09/2022 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |