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) |
0.30 | 2.52% | 63,500 | 19,400 | 0.2 |
11.90
12.50
12.20
|
2 tháng
(2024-07-22) |
0.70 | 6.09% | 122,000 | 24,800 | 0.3 |
11.50
12.50
12.20
|
3 tháng
(2024-06-21) |
0.20 | 1.67% | 178,000 | 42,500 | 0.5 |
11.50
12.50
12.20
|
6 tháng
(2024-03-25) |
1.70 | 16.19% | 567,500 | 93,900 | 1.1 |
10.50
12.50
12.20
|
12 tháng
(2023-09-25) |
1.01 | 8.99% | 1,245,600 | -42,900 | -0.3 |
10.20
12.50
12.20
|
24 tháng
(2022-09-30) |
1.35 | 12.49% | 1,605,356 | 108,600 | 1.5 |
8.81
12.50
12.20
|
36 tháng
(2021-10-05) |
2.12 | 21.07% | 5,683,306 | 915,200 | 12.2 |
8.81
12.50
12.20
|
60 tháng
(2019-10-16) |
7.48 | 158.26% | 14,051,671 | -1,075,460 | -6.4 |
3.74
12.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
10.09
|
300 | 10.09 | 10.09 | 9.36 | 0 | 100 | -0.0 | |
13/02/2023 |
10.09
|
500 | 10.00 | 10.28 | 9.36 | 200 | 100 | 0.0 | |
10/02/2023 |
10.00
|
400 | 9.63 | 10.09 | 10.00 | 400 | 0 | 0.0 | |
09/02/2023 |
9.63
|
200 | 10.09 | 10.09 | 9.63 | 100 | 100 | 0 | |
08/02/2023 |
10.09
|
600 | 10.00 | 10.09 | 9.63 | 300 | 100 | 0.0 | |
07/02/2023 |
10.00
|
300 | 10.09 | 10.09 | 9.36 | 0 | 100 | -0.0 | |
06/02/2023 |
10.09
|
800 | 10.28 | 10.28 | 9.45 | 500 | 100 | 0.0 | |
03/02/2023 |
10.28
|
300 | 10.00 | 10.28 | 9.27 | 0 | 100 | -0.0 | |
02/02/2023 |
10.00
|
200 | 10.00 | 10.00 | 9.27 | 0 | 100 | -0.0 | |
01/02/2023 |
10.00
|
200 | 9.63 | 10.00 | 10.00 | 100 | 0 | 0.0 | |
31/01/2023 |
9.63
|
2,937 | 9.63 | 9.63 | 9.17 | 600 | 100 | 0.0 | |
30/01/2023 |
9.63
|
800 | 9.63 | 9.63 | 9.63 | 300 | 0 | 0.0 | |
27/01/2023 |
9.63
|
600 | 9.45 | 9.63 | 8.99 | 0 | 100 | -0.0 | |
19/01/2023 |
9.45
|
100 | 9.17 | 9.45 | 9.45 | 0 | 0 | 0 | |
18/01/2023 |
9.17
|
100 | 9.63 | 9.63 | 9.17 | 0 | 100 | -0.0 | |
17/01/2023 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
16/01/2023 |
9.63
|
500 | 9.82 | 9.91 | 9.17 | 300 | 100 | 0.0 | |
13/01/2023 |
9.82
|
1,000 | 9.73 | 9.82 | 9.08 | 0 | 0 | 0 | |
12/01/2023 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
11/01/2023 |
9.73
|
400 | 9.63 | 9.73 | 9.73 | 300 | 0 | 0.0 | |
10/01/2023 |
9.63
|
300 | 9.17 | 9.73 | 9.63 | 200 | 0 | 0.0 | |
09/01/2023 |
9.17
|
100 | 9.63 | 9.63 | 9.17 | 0 | 0 | 0 | |
06/01/2023 |
9.63
|
500 | 9.54 | 9.82 | 9.54 | 300 | 0 | 0.0 | |
05/01/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
04/01/2023 |
9.54
|
7,800 | 9.63 | 9.73 | 8.99 | 6,800 | 100 | 0.1 | |
03/01/2023 |
9.63
|
300 | 9.17 | 9.73 | 9.63 | 200 | 0 | 0.0 | |
30/12/2022 |
9.17
|
2,500 | 9.63 | 9.63 | 9.17 | 0 | 0 | 0 | |
29/12/2022 |
9.63
|
100 | 9.36 | 9.63 | 9.63 | 0 | 0 | 0 | |
28/12/2022 |
9.36
|
400 | 9.73 | 9.73 | 9.36 | 0 | 0 | 0 | |
27/12/2022 |
9.73
|
700 | 9.36 | 9.73 | 9.36 | 0 | 0 | 0 | |
26/12/2022 |
9.36
|
900 | 9.63 | 9.63 | 9.27 | 0 | 0 | 0 | |
23/12/2022 |
9.63
|
404 | 9.17 | 9.63 | 9.17 | 0 | 0 | 0 | |
22/12/2022 |
9.17
|
8,100 | 9.63 | 9.63 | 9.17 | 8,000 | 0 | 0.1 | |
21/12/2022 |
9.63
|
100 | 9.17 | 9.63 | 9.63 | 0 | 0 | 0 | |
20/12/2022 |
9.17
|
300 | 9.73 | 9.73 | 9.17 | 0 | 0 | 0 | |
19/12/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
16/12/2022 |
9.73
|
400 | 9.82 | 9.82 | 9.17 | 0 | 0 | 0 | |
15/12/2022 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
14/12/2022 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
13/12/2022 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
12/12/2022 |
9.82
|
201 | 9.82 | 9.91 | 9.82 | 100 | 0 | 0.0 | |
09/12/2022 |
9.82
|
200 | 9.82 | 9.82 | 9.17 | 0 | 100 | -0.0 | |
08/12/2022 |
9.82
|
2,400 | 9.82 | 9.91 | 9.17 | 2,000 | 100 | 0.0 | |
07/12/2022 |
9.82
|
400 | 9.82 | 9.82 | 9.17 | 200 | 100 | 0.0 | |
06/12/2022 |
9.82
|
200 | 9.91 | 9.91 | 9.27 | 0 | 100 | -0.0 | |
05/12/2022 |
9.91
|
200 | 9.91 | 9.91 | 9.27 | 0 | 100 | -0.0 | |
02/12/2022 |
9.91
|
300 | 9.82 | 9.91 | 9.82 | 0 | 0 | 0 | |
01/12/2022 |
9.82
|
300 | 9.27 | 9.82 | 9.82 | 0 | 0 | 0 | |
30/11/2022 |
9.27
|
300 | 9.82 | 9.82 | 9.17 | 0 | 100 | -0.0 | |
29/11/2022 |
9.82
|
300 | 9.73 | 9.82 | 9.08 | 0 | 100 | -0.0 | |
28/11/2022 |
9.73
|
1,200 | 9.73 | 9.82 | 8.99 | 0 | 100 | -0.0 | |
25/11/2022 |
9.73
|
700 | 9.73 | 9.82 | 9.08 | 200 | 100 | 0.0 | |
24/11/2022 |
9.73
|
233 | 9.17 | 9.73 | 8.53 | 0 | 100 | -0.0 | |
23/11/2022 |
9.17
|
2,200 | 9.91 | 9.91 | 9.17 | 0 | 100 | -0.0 | |
22/11/2022 |
9.91
|
500 | 9.82 | 9.91 | 9.08 | 0 | 100 | -0.0 | |
21/11/2022 |
9.82
|
200 | 9.73 | 9.82 | 9.08 | 0 | 100 | -0.0 | |
18/11/2022 |
9.73
|
400 | 9.63 | 9.73 | 8.99 | 0 | 100 | -0.0 | |
17/11/2022 |
9.63
|
5,400 | 10.00 | 10.00 | 9.17 | 3,100 | 100 | 0.0 | |
16/11/2022 |
10.00
|
1,300 | 9.45 | 10.00 | 8.81 | 1,000 | 100 | 0.0 | |
15/11/2022 |
9.45
|
200 | 8.81 | 9.45 | 8.35 | 0 | 100 | -0.0 | |
14/11/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
11/11/2022 |
8.81
|
4,000 | 9.63 | 10.00 | 8.81 | 3,000 | 400 | 0.0 | |
10/11/2022 |
9.63
|
400 | 9.82 | 10.00 | 9.27 | 0 | 0 | 0 | |
09/11/2022 |
9.82
|
16,200 | 9.91 | 10.28 | 9.27 | 5,500 | 100 | 0.1 | |
08/11/2022 |
9.91
|
1,700 | 10.00 | 10.00 | 9.27 | 1,300 | 100 | 0.0 | |
07/11/2022 |
10.00
|
500 | 9.63 | 10.00 | 8.99 | 0 | 100 | -0.0 | |
04/11/2022 |
9.63
|
1,100 | 9.63 | 10.18 | 9.63 | 1,000 | 0 | 0.0 | |
03/11/2022 |
9.63
|
2,600 | 10.28 | 10.28 | 9.54 | 2,100 | 100 | 0.0 | |
02/11/2022 |
10.28
|
700 | 9.82 | 10.37 | 9.27 | 0 | 100 | -0.0 | |
01/11/2022 |
9.82
|
4,200 | 9.91 | 9.91 | 9.36 | 400 | 100 | 0.0 | |
31/10/2022 |
9.91
|
300 | 10.09 | 10.09 | 9.36 | 0 | 100 | -0.0 | |
28/10/2022 |
10.09
|
200 | 9.91 | 10.09 | 9.36 | 0 | 200 | -0.0 | |
27/10/2022 |
9.91
|
400 | 9.91 | 10.09 | 9.27 | 0 | 100 | -0.0 | |
26/10/2022 |
9.91
|
700 | 9.91 | 10.46 | 9.91 | 500 | 0 | 0.0 | |
25/10/2022 |
9.91
|
2,200 | 10.64 | 10.73 | 9.91 | 1,900 | 100 | 0.0 | |
24/10/2022 |
10.64
|
1,200 | 10.55 | 10.73 | 9.91 | 600 | 100 | 0.0 | |
21/10/2022 |
10.55
|
200 | 10.73 | 10.73 | 10.18 | 0 | 200 | -0.0 | |
20/10/2022 |
10.73
|
429 | 10.83 | 10.83 | 10.18 | 100 | 100 | 0 | |
19/10/2022 |
10.83
|
500 | 10.55 | 10.83 | 9.82 | 0 | 100 | -0.0 | |
18/10/2022 |
10.55
|
200 | 10.55 | 10.55 | 9.82 | 0 | 100 | -0.0 | |
17/10/2022 |
10.55
|
200 | 10.46 | 10.55 | 9.73 | 0 | 100 | -0.0 | |
14/10/2022 |
10.46
|
2,300 | 10.55 | 10.55 | 10.46 | 1,300 | 0 | 0.0 | |
13/10/2022 |
10.55
|
500 | 11.01 | 11.01 | 10.28 | 0 | 100 | -0.0 | |
12/10/2022 |
11.01
|
300 | 11.10 | 11.10 | 10.28 | 0 | 100 | -0.0 | |
11/10/2022: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
11/10/2022 |
11.10
|
300 | 11.10 | 11.47 | 11.10 | 0 | 100 | -0.0 | |
10/10/2022 |
11.10
|
1,200 | 10.67 | 11.10 | 10.33 | 0 | 100 | -0.0 | |
07/10/2022 |
10.67
|
7,400 | 10.93 | 11.44 | 10.33 | 6,800 | 100 | 0.1 | |
06/10/2022 |
10.93
|
829 | 10.42 | 10.93 | 9.91 | 0 | 200 | -0.0 | |
05/10/2022 |
10.42
|
300 | 10.67 | 10.67 | 10.33 | 0 | 100 | -0.0 | |
04/10/2022 |
10.67
|
800 | 10.93 | 11.02 | 10.33 | 600 | 100 | 0.0 | |
03/10/2022 |
10.93
|
1,501 | 10.85 | 11.02 | 10.33 | 900 | 100 | 0.0 | |
30/09/2022 |
10.85
|
400 | 11.02 | 11.02 | 10.33 | 0 | 100 | -0.0 | |
29/09/2022 |
11.02
|
500 | 10.85 | 11.02 | 10.42 | 0 | 100 | -0.0 | |
28/09/2022 |
10.85
|
100 | 10.76 | 10.85 | 10.85 | 0 | 0 | 0 | |
27/09/2022 |
10.76
|
4,729 | 10.67 | 10.93 | 10.67 | 2,200 | 0 | 0.0 | |
26/09/2022 |
10.67
|
5,000 | 11.02 | 11.02 | 10.25 | 1,800 | 100 | 0.0 | |
23/09/2022 |
11.02
|
2,907 | 11.02 | 11.10 | 10.85 | 0 | 0 | 0 | |
22/09/2022 |
11.02
|
320 | 10.76 | 11.02 | 10.85 | 0 | 0 | 0 | |
21/09/2022 |
10.76
|
1,000 | 10.85 | 10.85 | 10.76 | 0 | 0 | 0 | |
20/09/2022 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |