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) |
0.60 | 3.75% | 90,000 | 23,200 | 0.4 |
16
16.80
16.60
|
2 tháng
(2024-07-22) |
0.76 | 4.81% | 220,500 | 19,300 | 0.3 |
15.65
16.80
16.60
|
3 tháng
(2024-06-21) |
1.52 | 10.05% | 334,500 | 20,000 | 0.3 |
14.80
16.80
16.60
|
6 tháng
(2024-03-25) |
2.65 | 18.97% | 803,600 | 137,100 | 2.2 |
13.76
16.80
16.60
|
12 tháng
(2023-09-25) |
5.38 | 47.96% | 2,617,600 | 484,300 | 7.0 |
10.46
16.80
16.60
|
24 tháng
(2022-09-30) |
6.13 | 58.53% | 3,691,803 | 803,000 | 10.9 |
8.71
16.80
16.60
|
36 tháng
(2021-10-05) |
5.43 | 48.67% | 4,661,106 | 872,900 | 11.8 |
8.71
16.80
16.60
|
60 tháng
(2019-10-16) |
8.51 | 105.14% | 5,168,607 | 875,000 | 11.8 |
7.44
16.80
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2023 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
03/02/2023 |
9.68
|
5,000 | 9.68 | 9.68 | 9.68 | 2,300 | 0 | 0.0 | |
02/02/2023 |
9.68
|
600 | 10.12 | 10.12 | 9.68 | 300 | 0 | 0.0 | |
01/02/2023 |
10.12
|
700 | 9.86 | 10.12 | 9.68 | 0 | 100 | -0.0 | |
31/01/2023 |
9.86
|
1,200 | 10.12 | 10.12 | 9.86 | 700 | 0 | 0.0 | |
30/01/2023 |
10.12
|
200 | 10.38 | 10.38 | 9.68 | 0 | 100 | -0.0 | |
27/01/2023 |
10.38
|
300 | 10.03 | 10.38 | 10.12 | 0 | 0 | 0 | |
19/01/2023 |
10.03
|
400 | 10.03 | 10.03 | 9.33 | 200 | 100 | 0.0 | |
18/01/2023 |
10.03
|
4,100 | 9.68 | 10.03 | 9.24 | 1,700 | 100 | 0.0 | |
17/01/2023 |
9.68
|
1,600 | 9.68 | 9.77 | 9.68 | 1,100 | 0 | 0.0 | |
16/01/2023 |
9.68
|
100 | 9.86 | 9.86 | 9.68 | 100 | 100 | 0 | |
13/01/2023 |
9.86
|
2,000 | 9.86 | 9.86 | 9.86 | 1,500 | 0 | 0.0 | |
12/01/2023 |
9.86
|
1,800 | 9.68 | 10.47 | 8.98 | 1,400 | 100 | 0.0 | |
11/01/2023 |
9.68
|
200 | 9.24 | 9.68 | 9.68 | 100 | 0 | 0.0 | |
10/01/2023 |
9.24
|
100 | 9.42 | 9.42 | 9.24 | 0 | 100 | -0.0 | |
09/01/2023 |
9.42
|
2,000 | 9.24 | 9.42 | 8.80 | 0 | 100 | -0.0 | |
06/01/2023 |
9.24
|
2,800 | 9.15 | 9.24 | 9.15 | 2,800 | 0 | 0.0 | |
05/01/2023 |
9.15
|
1,700 | 9.15 | 9.15 | 8.98 | 100 | 0 | 0.0 | |
04/01/2023 |
9.15
|
300 | 8.98 | 9.24 | 9.06 | 200 | 0 | 0.0 | |
03/01/2023 |
8.98
|
0 | 9.24 | 8.98 | 9.24 | 0 | 0 | 0 | |
30/12/2022 |
9.24
|
23,500 | 8.98 | 9.24 | 8.89 | 3,800 | 0 | 0.0 | |
29/12/2022 |
8.98
|
10,000 | 8.80 | 8.98 | 8.98 | 0 | 0 | 0 | |
28/12/2022 |
8.80
|
5,000 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
27/12/2022 |
8.89
|
35,700 | 8.80 | 8.89 | 8.62 | 17,000 | 0 | 0.2 | |
26/12/2022 |
8.80
|
11,600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
23/12/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
22/12/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
21/12/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
20/12/2022 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/12/2022 |
8.80
|
6,400 | 9.24 | 9.24 | 8.80 | 0 | 0 | 0 | |
16/12/2022 |
9.24
|
100 | 8.98 | 9.24 | 9.24 | 0 | 0 | 0 | |
15/12/2022 |
8.98
|
0 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 | |
14/12/2022 |
8.89
|
1,200 | 8.89 | 9.24 | 8.89 | 0 | 0 | 0 | |
13/12/2022 |
8.89
|
1,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
12/12/2022 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/12/2022 |
8.89
|
8,300 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
08/12/2022 |
8.89
|
100 | 8.80 | 8.89 | 8.89 | 0 | 0 | 0 | |
07/12/2022 |
8.80
|
1,600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/12/2022 |
8.80
|
1,600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
05/12/2022 |
8.80
|
8,900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
02/12/2022 |
8.80
|
7,900 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 | |
01/12/2022 |
8.80
|
17,700 | 8.80 | 8.98 | 8.80 | 0 | 0 | 0 | |
30/11/2022 |
8.80
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
29/11/2022 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
28/11/2022 |
8.80
|
7,500 | 9.15 | 9.15 | 8.80 | 0 | 0 | 0 | |
25/11/2022 |
9.15
|
1,200 | 8.80 | 9.15 | 9.15 | 0 | 0 | 0 | |
24/11/2022 |
8.80
|
500 | 9.06 | 9.06 | 8.80 | 0 | 0 | 0 | |
23/11/2022 |
9.06
|
1,900 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 | |
22/11/2022 |
9.15
|
1,400 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 | |
21/11/2022 |
9.24
|
400 | 9.42 | 9.42 | 8.80 | 0 | 0 | 0 | |
18/11/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
17/11/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
16/11/2022 |
9.42
|
300 | 9.59 | 9.59 | 9.42 | 0 | 0 | 0 | |
15/11/2022 |
9.59
|
3,700 | 8.71 | 9.68 | 8.45 | 0 | 0 | 0 | |
14/11/2022 |
8.71
|
13,100 | 8.80 | 8.80 | 8.45 | 0 | 0 | 0 | |
11/11/2022 |
8.80
|
2,000 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 | |
10/11/2022 |
9.50
|
8,300 | 9.24 | 9.50 | 8.80 | 0 | 0 | 0 | |
09/11/2022 |
9.24
|
1,500 | 9.15 | 9.24 | 8.80 | 0 | 0 | 0 | |
08/11/2022 |
9.15
|
5,800 | 9.50 | 9.50 | 8.98 | 0 | 0 | 0 | |
07/11/2022 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
04/11/2022 |
9.50
|
200 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 | |
03/11/2022 |
9.59
|
4,700 | 9.68 | 9.68 | 9.50 | 0 | 0 | 0 | |
02/11/2022 |
9.68
|
3,958 | 9.68 | 9.68 | 9.50 | 0 | 0 | 0 | |
01/11/2022 |
9.68
|
1,100 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 | |
31/10/2022 |
9.77
|
2,900 | 9.68 | 10.12 | 9.68 | 0 | 0 | 0 | |
28/10/2022 |
9.68
|
6,800 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
27/10/2022 |
9.68
|
1,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
26/10/2022 |
9.68
|
2,500 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
25/10/2022 |
9.68
|
11,812 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
24/10/2022 |
9.68
|
8,410 | 9.94 | 10.12 | 9.68 | 0 | 0 | 0 | |
21/10/2022 |
9.94
|
0 | 10.12 | 9.94 | 10.12 | 0 | 0 | 0 | |
20/10/2022 |
10.12
|
200 | 10.21 | 10.21 | 9.68 | 0 | 0 | 0 | |
19/10/2022 |
10.21
|
7,000 | 10.21 | 10.21 | 9.68 | 300 | 0 | 0.0 | |
18/10/2022 |
10.21
|
700 | 10.21 | 10.21 | 10.12 | 0 | 0 | 0 | |
17/10/2022 |
10.21
|
2,022 | 10.30 | 10.30 | 10.21 | 0 | 0 | 0 | |
14/10/2022 |
10.30
|
2,700 | 10.47 | 10.47 | 10.12 | 0 | 0 | 0 | |
13/10/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
12/10/2022 |
10.47
|
1,100 | 10.38 | 10.47 | 10.47 | 0 | 0 | 0 | |
11/10/2022 |
10.38
|
700 | 10.56 | 10.56 | 10.38 | 0 | 0 | 0 | |
10/10/2022 |
10.56
|
3,700 | 10.56 | 10.56 | 9.68 | 0 | 0 | 0 | |
07/10/2022 |
10.56
|
1,000 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 | |
06/10/2022 |
10.65
|
400 | 11.00 | 11.00 | 10.65 | 0 | 0 | 0 | |
05/10/2022 |
11.00
|
701 | 11.79 | 11.79 | 11.00 | 0 | 0 | 0 | |
04/10/2022 |
11.79
|
3,900 | 10.56 | 11.79 | 11.17 | 0 | 0 | 0 | |
03/10/2022 |
10.56
|
2,500 | 10.47 | 10.82 | 10.56 | 0 | 0 | 0 | |
30/09/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
29/09/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
28/09/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
27/09/2022 |
10.47
|
100 | 10.56 | 10.56 | 10.47 | 0 | 0 | 0 | |
26/09/2022 |
10.56
|
300 | 11.00 | 11.00 | 10.56 | 0 | 0 | 0 | |
23/09/2022 |
11.00
|
200 | 10.91 | 11.00 | 10.91 | 0 | 0 | 0 | |
22/09/2022 |
10.91
|
1,200 | 10.91 | 11.00 | 10.91 | 0 | 0 | 0 | |
21/09/2022 |
10.91
|
900 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
20/09/2022 |
10.91
|
3,500 | 10.73 | 10.91 | 10.82 | 0 | 0 | 0 | |
19/09/2022 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
16/09/2022 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
15/09/2022 |
10.73
|
900 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
14/09/2022: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
14/09/2022 |
10.73
|
600 | 10.43 | 10.73 | 10.73 | 0 | 0 | 0 | |
13/09/2022 |
10.43
|
100 | 10.18 | 10.43 | 10.43 | 0 | 0 | 0 | |
12/09/2022 |
10.18
|
5,900 | 11.49 | 11.49 | 10.18 | 0 | 0 | 0 |