Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.20 | -2.99% | 407,919 | 0 | 0 |
6.50
6.70
6.50
|
2 tháng
(2024-09-23) |
-0.70 | -9.72% | 1,057,869 | 0 | 0 |
6.50
7.20
6.50
|
3 tháng
(2024-08-23) |
-1.10 | -14.47% | 1,588,646 | 0 | 0 |
6.50
7.60
6.50
|
6 tháng
(2024-05-27) |
-0.40 | -5.80% | 8,657,864 | 0 | 0 |
6.50
9.40
6.50
|
12 tháng
(2023-11-27) |
-2.90 | -30.85% | 14,561,566 | 0 | 0 |
6.50
9.50
6.50
|
24 tháng
(2022-12-02) |
-7.56 | -53.77% | 46,341,897 | 0 | 0 |
6.50
14.93
6.50
|
36 tháng
(2021-12-07) |
-8.18 | -55.72% | 62,957,985 | -4,900 | -0.1 |
6.50
19.91
6.50
|
60 tháng
(2019-12-18) |
-6.92 | -51.56% | 67,222,974 | 1,300 | 0.0 |
6.50
25.17
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2023 |
12.60
|
1,820 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 | |
17/04/2023 |
12.50
|
332 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 | |
14/04/2023 |
12.60
|
3,000 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 | |
13/04/2023 |
12.70
|
1,159 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 | |
12/04/2023 |
12.70
|
5,630 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 | |
11/04/2023 |
12.70
|
12,600 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 | |
10/04/2023 |
12.70
|
29,103 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 | |
07/04/2023 |
12.70
|
24 | 12.50 | 12.70 | 12.70 | 0 | 0 | 0 | |
06/04/2023 |
12.50
|
58,070 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 | |
05/04/2023 |
12.60
|
8,187 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 | |
04/04/2023 |
12.60
|
18,202 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 | |
03/04/2023 |
12.60
|
14,109 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 | |
31/03/2023 |
12.60
|
6,600 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 | |
30/03/2023 |
12.70
|
9,725 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 | |
29/03/2023 |
12.80
|
1,700 | 12.70 | 12.80 | 12.80 | 0 | 0 | 0 | |
28/03/2023 |
12.70
|
11,604 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 | |
27/03/2023 |
12.70
|
3,500 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 | |
24/03/2023 |
12.70
|
7,600 | 13 | 13 | 12.70 | 0 | 0 | 0 | |
23/03/2023 |
13
|
1,200 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
22/03/2023 |
13
|
2,313 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 | |
21/03/2023 |
13.10
|
155,549 | 12.80 | 13.10 | 12.60 | 0 | 0 | 0 | |
20/03/2023 |
12.80
|
23,500 | 12.90 | 13 | 12.70 | 0 | 0 | 0 | |
17/03/2023 |
12.90
|
6,109 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 | |
16/03/2023 |
12.90
|
5,202 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
15/03/2023 |
13
|
11,700 | 13 | 13 | 12.70 | 0 | 0 | 0 | |
14/03/2023 |
13
|
5,611 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
13/03/2023 |
13
|
1,100 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
10/03/2023 |
13
|
4,800 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
09/03/2023 |
13.20
|
8,900 | 13 | 13.40 | 13 | 0 | 0 | 0 | |
08/03/2023 |
13
|
6,900 | 13 | 13 | 13 | 0 | 0 | 0 | |
07/03/2023 |
13
|
17,400 | 13 | 13 | 12.70 | 0 | 0 | 0 | |
06/03/2023 |
13
|
8,500 | 13 | 13.20 | 13 | 0 | 0 | 0 | |
03/03/2023 |
13
|
6,700 | 13.30 | 13.30 | 13 | 0 | 0 | 0 | |
02/03/2023 |
13.30
|
4,767 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 | |
01/03/2023 |
13.50
|
8,957 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 | |
28/02/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/02/2023 |
13.30
|
8,433 | 13 | 13.50 | 13.30 | 0 | 0 | 0 | |
27/02/2023 |
13.00
|
18,294 | 12.90 | 13.00 | 12.71 | 0 | 0 | 0 | |
24/02/2023 |
12.90
|
25,600 | 13.29 | 13.39 | 12.90 | 0 | 0 | 0 | |
23/02/2023 |
13.29
|
57,718 | 13.39 | 13.39 | 13.10 | 0 | 0 | 0 | |
22/02/2023 |
13.39
|
30,800 | 13.19 | 13.48 | 13.10 | 0 | 0 | 0 | |
21/02/2023 |
13.19
|
73,948 | 13.00 | 13.19 | 13.00 | 0 | 0 | 0 | |
20/02/2023 |
13.00
|
116,030 | 13.19 | 13.29 | 13.00 | 0 | 0 | 0 | |
16/02/2023 |
13.19
|
16,556 | 13.77 | 14.44 | 13.19 | 0 | 0 | 0 | |
15/02/2023 |
13.77
|
13,400 | 13.58 | 13.87 | 13.48 | 0 | 0 | 0 | |
14/02/2023 |
13.58
|
23,799 | 13.58 | 13.96 | 13.58 | 0 | 0 | 0 | |
13/02/2023 |
13.58
|
31,600 | 14.25 | 14.25 | 13.48 | 0 | 0 | 0 | |
10/02/2023 |
14.25
|
70,229 | 13.77 | 14.54 | 13.58 | 0 | 0 | 0 | |
09/02/2023 |
13.77
|
55,110 | 13.48 | 13.96 | 13.00 | 0 | 0 | 0 | |
08/02/2023 |
13.48
|
38,061 | 13.19 | 13.77 | 13.19 | 0 | 0 | 0 | |
07/02/2023 |
13.19
|
26,200 | 13.58 | 13.87 | 13.00 | 0 | 0 | 0 | |
06/02/2023 |
13.58
|
11,301 | 13.67 | 13.67 | 13.39 | 0 | 0 | 0 | |
03/02/2023 |
13.67
|
26,100 | 13.19 | 13.67 | 13.00 | 0 | 0 | 0 | |
02/02/2023 |
13.19
|
36,100 | 13.19 | 13.39 | 12.81 | 0 | 0 | 0 | |
01/02/2023 |
13.19
|
20,314 | 13.39 | 13.39 | 13.10 | 0 | 0 | 0 | |
31/01/2023 |
13.39
|
4,410 | 13.29 | 13.48 | 13.10 | 0 | 0 | 0 | |
30/01/2023 |
13.29
|
18,001 | 14.25 | 14.25 | 13.29 | 0 | 0 | 0 | |
27/01/2023 |
14.25
|
24 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
19/01/2023 |
14.25
|
48,237 | 13.48 | 14.25 | 13.48 | 0 | 0 | 0 | |
18/01/2023 |
13.48
|
26,610 | 13.00 | 13.48 | 12.71 | 0 | 0 | 0 | |
17/01/2023 |
13.00
|
25,815 | 12.90 | 13.39 | 12.90 | 0 | 0 | 0 | |
16/01/2023 |
12.90
|
34,100 | 12.90 | 13.00 | 12.61 | 0 | 0 | 0 | |
13/01/2023 |
12.90
|
2,700 | 12.61 | 13.00 | 12.90 | 0 | 0 | 0 | |
12/01/2023 |
12.61
|
10,000 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
11/01/2023 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
10/01/2023 |
12.61
|
4,000 | 12.61 | 12.61 | 12.52 | 0 | 0 | 0 | |
09/01/2023 |
12.61
|
15,112 | 12.71 | 12.71 | 12.52 | 0 | 0 | 0 | |
06/01/2023 |
12.71
|
13,000 | 12.81 | 12.90 | 12.52 | 0 | 0 | 0 | |
05/01/2023 |
12.81
|
24,200 | 12.90 | 12.90 | 12.71 | 0 | 0 | 0 | |
04/01/2023 |
12.90
|
16,300 | 13.10 | 13.10 | 12.81 | 0 | 0 | 0 | |
03/01/2023 |
13.10
|
6,500 | 13.00 | 13.48 | 12.81 | 0 | 0 | 0 | |
30/12/2022 |
13.00
|
12,004 | 13.48 | 13.87 | 13.00 | 0 | 0 | 0 | |
29/12/2022 |
13.48
|
3,500 | 13.87 | 13.87 | 13.10 | 0 | 0 | 0 | |
28/12/2022 |
13.87
|
35,440 | 12.90 | 14.06 | 12.81 | 0 | 0 | 0 | |
27/12/2022 |
12.90
|
4,400 | 12.04 | 13.29 | 12.52 | 0 | 0 | 0 | |
26/12/2022 |
12.04
|
27,100 | 13.48 | 13.96 | 12.04 | 0 | 0 | 0 | |
23/12/2022 |
13.48
|
8,300 | 13.87 | 13.87 | 13.48 | 0 | 0 | 0 | |
22/12/2022 |
13.87
|
12,036 | 14.16 | 14.16 | 13.48 | 0 | 0 | 0 | |
21/12/2022 |
14.16
|
75,150 | 14.25 | 14.25 | 12.90 | 0 | 0 | 0 | |
20/12/2022 |
14.25
|
87,400 | 14.35 | 14.64 | 13.29 | 0 | 0 | 0 | |
19/12/2022 |
14.35
|
92,800 | 14.25 | 15.21 | 14.35 | 0 | 0 | 0 | |
16/12/2022 |
14.25
|
36,000 | 14.35 | 14.73 | 14.25 | 0 | 0 | 0 | |
15/12/2022 |
14.35
|
46,320 | 14.44 | 14.83 | 14.25 | 0 | 0 | 0 | |
14/12/2022 |
14.44
|
36,658 | 14.44 | 15.12 | 14.06 | 0 | 0 | 0 | |
13/12/2022 |
14.44
|
66,100 | 14.06 | 15.31 | 14.06 | 0 | 0 | 0 | |
12/12/2022 |
14.06
|
62,600 | 14.93 | 15.21 | 13.96 | 0 | 0 | 0 | |
09/12/2022 |
14.93
|
84,000 | 13.96 | 15.70 | 13.96 | 0 | 0 | 0 | |
08/12/2022 |
13.96
|
84,390 | 12.52 | 14.44 | 13.19 | 0 | 0 | 0 | |
07/12/2022 |
12.52
|
46,100 | 12.81 | 13.10 | 12.52 | 0 | 0 | 0 | |
06/12/2022 |
12.81
|
19,487 | 12.81 | 13.29 | 12.71 | 0 | 0 | 0 | |
05/12/2022 |
12.81
|
64,454 | 14.06 | 14.44 | 12.33 | 0 | 0 | 0 | |
02/12/2022 |
14.06
|
42,315 | 14.16 | 14.54 | 14.06 | 0 | 0 | 0 | |
01/12/2022 |
14.16
|
70,700 | 14.25 | 14.44 | 13.96 | 0 | 0 | 0 | |
30/11/2022 |
14.25
|
95,188 | 14.25 | 14.44 | 13.48 | 0 | 0 | 0 | |
29/11/2022 |
14.25
|
140,470 | 14.06 | 14.35 | 13.77 | 0 | 0 | 0 | |
28/11/2022 |
14.06
|
28,700 | 14.06 | 14.25 | 13.77 | 0 | 0 | 0 | |
25/11/2022 |
14.06
|
82,771 | 13.77 | 14.35 | 13.77 | 0 | 0 | 0 | |
24/11/2022 |
13.77
|
108,700 | 13.87 | 14.44 | 13.58 | 0 | 0 | 0 | |
23/11/2022 |
13.87
|
69,360 | 14.06 | 14.16 | 13.67 | 0 | 0 | 0 | |
22/11/2022 |
14.06
|
138,490 | 13.39 | 14.54 | 13.00 | 0 | 0 | 0 | |
21/11/2022 |
13.39
|
85,144 | 12.61 | 13.58 | 12.04 | 0 | 0 | 0 |