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) |
-0.80 | -5.59% | 75,000 | 0 | 0 |
12.30
14.30
13.50
|
2 tháng
(2025-05-12) |
-0.80 | -5.59% | 274,000 | 0 | 0 |
12.30
15.50
13.50
|
3 tháng
(2025-04-11) |
0.20 | 1.50% | 583,900 | 0 | 0 |
12.30
15.90
13.50
|
6 tháng
(2025-01-13) |
2.50 | 22.73% | 1,876,857 | 0 | 0 |
10.90
18
13.50
|
12 tháng
(2024-07-15) |
0.60 | 4.66% | 2,040,692 | 0 | 0 |
10.50
18
13.50
|
24 tháng
(2023-07-21) |
0.59 | 4.57% | 2,469,935 | 0 | 0 |
10.50
18
13.50
|
36 tháng
(2022-07-26) |
-4.35 | -24.35% | 2,702,812 | -4,400 | -0.1 |
10.50
18.51
13.50
|
60 tháng
(2020-08-05) |
-6.76 | -33.38% | 6,689,751 | -4,700 | -0.1 |
10.50
26.21
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
27/11/2023 |
11.65
|
3 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
24/11/2023 |
11.65
|
1 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
23/11/2023 |
11.65
|
1 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
22/11/2023 |
11.65
|
4 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
21/11/2023 |
11.65
|
3 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
20/11/2023 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
17/11/2023 |
11.94
|
1,002 | 12.04 | 12.04 | 11.94 | 0 | 0 | 0 | |
16/11/2023 |
12.13
|
2 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
15/11/2023 |
12.04
|
1,200 | 12.23 | 12.23 | 12.04 | 0 | 0 | 0 | |
14/11/2023 |
12.13
|
100 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
13/11/2023 |
11.26
|
802 | 11.16 | 11.26 | 11.16 | 0 | 0 | 0 | |
10/11/2023 |
11.94
|
500 | 11.94 | 11.94 | 11.65 | 0 | 0 | 0 | |
09/11/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
08/11/2023 |
12.33
|
200 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
07/11/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
06/11/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
03/11/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
02/11/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
01/11/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
31/10/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
30/10/2023 |
12.33
|
5 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
27/10/2023 |
12.33
|
300 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
26/10/2023 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
25/10/2023 |
12.42
|
500 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
24/10/2023 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
23/10/2023 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
20/10/2023 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
19/10/2023 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
18/10/2023 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
17/10/2023 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
16/10/2023 |
12.13
|
200 | 12.04 | 12.13 | 12.04 | 0 | 0 | 0 | |
13/10/2023 |
12.23
|
419 | 11.75 | 12.23 | 11.75 | 0 | 0 | 0 | |
12/10/2023 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
11/10/2023 |
12.13
|
7,400 | 12.13 | 12.13 | 12.04 | 0 | 0 | 0 | |
10/10/2023 |
13.01
|
1,115 | 12.13 | 13.01 | 12.13 | 0 | 0 | 0 | |
09/10/2023 |
12.62
|
415 | 13.01 | 13.01 | 12.13 | 0 | 0 | 0 | |
06/10/2023 |
13.10
|
19 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
05/10/2023 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
04/10/2023 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
03/10/2023 |
13.10
|
6,100 | 12.62 | 13.10 | 12.62 | 0 | 0 | 0 | |
02/10/2023 |
12.81
|
100 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
29/09/2023 |
13.01
|
400 | 12.91 | 13.01 | 12.91 | 0 | 0 | 0 | |
28/09/2023: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
28/09/2023 |
12.91
|
600 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
27/09/2023 |
12.91
|
400 | 12.81 | 12.91 | 12.81 | 0 | 0 | 0 | |
26/09/2023 |
12.91
|
2,501 | 13.01 | 13.01 | 12.81 | 0 | 0 | 0 | |
25/09/2023 |
12.81
|
700 | 12.81 | 12.91 | 12.81 | 0 | 0 | 0 | |
22/09/2023 |
12.81
|
200 | 12.91 | 12.91 | 12.81 | 0 | 0 | 0 | |
21/09/2023 |
12.81
|
300 | 13.01 | 13.01 | 12.81 | 0 | 0 | 0 | |
20/09/2023 |
12.81
|
1,601 | 12.91 | 12.91 | 12.81 | 0 | 0 | 0 | |
19/09/2023 |
12.81
|
1,000 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
18/09/2023 |
13.01
|
3,100 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
15/09/2023 |
13.01
|
100 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
14/09/2023 |
13.01
|
100 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
13/09/2023 |
13.10
|
3 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
12/09/2023 |
13.10
|
103 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
11/09/2023 |
12.72
|
901 | 13.30 | 13.30 | 12.72 | 0 | 0 | 0 | |
08/09/2023 |
12.81
|
2,100 | 13.01 | 13.01 | 12.91 | 0 | 0 | 0 | |
07/09/2023 |
12.81
|
2,200 | 13.10 | 13.10 | 12.81 | 0 | 0 | 0 | |
06/09/2023 |
13.01
|
270 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
05/09/2023 |
13.01
|
2,000 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
31/08/2023 |
13.01
|
2,044 | 11.56 | 13.01 | 11.56 | 0 | 0 | 0 | |
30/08/2023 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
29/08/2023 |
13.01
|
500 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
28/08/2023 |
12.72
|
2 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
25/08/2023 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
24/08/2023 |
12.72
|
105 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
23/08/2023 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
22/08/2023 |
12.62
|
3,002 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
21/08/2023 |
12.72
|
2,000 | 12.62 | 12.81 | 12.62 | 0 | 0 | 0 | |
18/08/2023 |
12.62
|
2,900 | 12.52 | 12.62 | 12.52 | 0 | 0 | 0 | |
17/08/2023 |
13.39
|
1,000 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
16/08/2023 |
13.58
|
2,001 | 13.10 | 13.78 | 13.01 | 0 | 0 | 0 | |
15/08/2023 |
13.30
|
3,200 | 13.39 | 13.39 | 13.30 | 0 | 0 | 0 | |
14/08/2023 |
13.30
|
5,000 | 13.30 | 13.39 | 13.30 | 0 | 0 | 0 | |
11/08/2023 |
13.39
|
2,500 | 13.49 | 13.49 | 13.01 | 0 | 0 | 0 | |
10/08/2023 |
13.49
|
5,700 | 13.68 | 13.78 | 13.49 | 0 | 0 | 0 | |
09/08/2023 |
13.39
|
12,600 | 13.97 | 13.97 | 13.39 | 0 | 0 | 0 | |
08/08/2023 |
13.30
|
1,100 | 13.01 | 13.87 | 13.01 | 0 | 0 | 0 | |
07/08/2023 |
12.91
|
4,400 | 13.49 | 13.49 | 12.91 | 0 | 0 | 0 | |
04/08/2023 |
13.49
|
200 | 13.68 | 13.68 | 13.49 | 0 | 0 | 0 | |
03/08/2023 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
02/08/2023 |
13.10
|
1,300 | 13.39 | 13.39 | 13.01 | 0 | 0 | 0 | |
01/08/2023 |
13.39
|
7,400 | 12.81 | 13.39 | 13.10 | 0 | 0 | 0 | |
31/07/2023 |
12.81
|
2,100 | 13.39 | 13.39 | 12.81 | 0 | 0 | 0 | |
28/07/2023 |
12.81
|
3,800 | 13.49 | 13.49 | 12.81 | 0 | 0 | 0 | |
27/07/2023 |
13.01
|
3,600 | 13.49 | 13.68 | 12.52 | 0 | 0 | 0 | |
26/07/2023 |
13.78
|
1,400 | 13.39 | 13.78 | 13.39 | 0 | 0 | 0 | |
25/07/2023 |
13.87
|
27,018 | 13.49 | 14.74 | 13.10 | 0 | 0 | 0 | |
24/07/2023 |
12.81
|
1,700 | 12.91 | 12.91 | 12.72 | 0 | 0 | 0 | |
21/07/2023 |
12.91
|
1,700 | 12.72 | 12.91 | 12.72 | 0 | 0 | 0 | |
20/07/2023 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
19/07/2023 |
13.30
|
6 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
18/07/2023 |
13.30
|
630 | 12.72 | 13.30 | 12.52 | 0 | 0 | 0 | |
17/07/2023 |
13.30
|
2,200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
14/07/2023 |
13.20
|
1,200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
13/07/2023 |
13.20
|
2,100 | 13.01 | 13.20 | 13.01 | 0 | 0 | 0 | |
12/07/2023 |
13.01
|
100 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
11/07/2023 |
13.10
|
5,100 | 13.01 | 13.30 | 12.81 | 0 | 0 | 0 | |
10/07/2023 |
12.81
|
900 | 12.72 | 12.81 | 12.72 | 0 | 0 | 0 |