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) |
0.80 | 6.35% | 94,300 | 0 | 0 |
12.50
13.50
13.40
|
2 tháng
(2024-07-22) |
0.80 | 6.35% | 134,200 | 0 | 0 |
12.30
13.50
13.40
|
3 tháng
(2024-06-21) |
0.80 | 6.35% | 182,100 | 0 | 0 |
12.30
13.50
13.40
|
6 tháng
(2024-03-25) |
1.10 | 8.94% | 307,606 | -2,100 | -0.0 |
11.60
14
13.40
|
12 tháng
(2023-09-25) |
2.16 | 19.17% | 772,569 | -2,100 | -0.0 |
10.90
14
13.40
|
24 tháng
(2022-09-30) |
0.09 | 0.71% | 1,354,559 | -2,100 | -0.0 |
9.93
14
13.40
|
36 tháng
(2021-10-05) |
1.08 | 8.81% | 5,891,591 | -600 | -0.0 |
9.93
14.09
13.40
|
60 tháng
(2019-10-16) |
4.46 | 49.86% | 12,808,802 | -5,600 | 0.2 |
6.51
14.09
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
9.93
|
3,532 | 10.78 | 10.78 | 9.93 | 0 | 0 | 0 | |
13/02/2023 |
10.78
|
300 | 11.15 | 11.15 | 10.78 | 0 | 0 | 0 | |
10/02/2023 |
11.06
|
2,600 | 11.15 | 11.15 | 11.06 | 0 | 0 | 0 | |
09/02/2023 |
10.49
|
6,000 | 10.68 | 10.68 | 10.31 | 0 | 0 | 0 | |
08/02/2023 |
10.59
|
3,700 | 10.49 | 10.59 | 10.49 | 0 | 0 | 0 | |
07/02/2023 |
10.49
|
4,600 | 10.96 | 10.96 | 10.40 | 0 | 0 | 0 | |
06/02/2023 |
10.96
|
203 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
03/02/2023 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
02/02/2023 |
10.78
|
2,400 | 9.74 | 10.78 | 9.74 | 0 | 0 | 0 | |
01/02/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
31/01/2023 |
10.96
|
529 | 11.24 | 11.24 | 10.96 | 0 | 0 | 0 | |
30/01/2023 |
10.96
|
200 | 11.24 | 11.24 | 10.96 | 0 | 0 | 0 | |
27/01/2023 |
10.87
|
302 | 11.15 | 11.24 | 10.87 | 0 | 0 | 0 | |
19/01/2023 |
10.40
|
2,411 | 10.87 | 10.87 | 10.40 | 0 | 0 | 0 | |
18/01/2023 |
10.96
|
904 | 10.96 | 11.71 | 10.96 | 0 | 0 | 0 | |
17/01/2023 |
11.15
|
10,407 | 11.90 | 11.90 | 10.49 | 0 | 0 | 0 | |
16/01/2023 |
11.15
|
300 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
13/01/2023 |
11.43
|
100 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
12/01/2023 |
11.24
|
100 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
11/01/2023 |
11.81
|
1,001 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
10/01/2023 |
11.43
|
200 | 11.62 | 11.62 | 11.43 | 0 | 0 | 0 | |
09/01/2023 |
11.34
|
300 | 10.96 | 11.34 | 10.96 | 0 | 0 | 0 | |
06/01/2023 |
11.15
|
6,607 | 11.24 | 11.24 | 11.15 | 0 | 0 | 0 | |
05/01/2023 |
11.24
|
2,300 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
04/01/2023 |
11.24
|
1,903 | 11.15 | 11.24 | 11.15 | 0 | 0 | 0 | |
03/01/2023 |
11.24
|
26 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
30/12/2022 |
11.24
|
1,400 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
29/12/2022 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
28/12/2022 |
11.24
|
74 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
27/12/2022 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
26/12/2022 |
11.24
|
200 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
23/12/2022 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
22/12/2022 |
11.15
|
100 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
21/12/2022 |
11.24
|
4,800 | 11.34 | 11.34 | 10.96 | 0 | 0 | 0 | |
20/12/2022 |
11.24
|
211 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
19/12/2022 |
11.24
|
4,820 | 11.24 | 11.24 | 11.15 | 0 | 0 | 0 | |
16/12/2022 |
10.87
|
200 | 11.34 | 11.34 | 10.87 | 0 | 0 | 0 | |
15/12/2022 |
11.34
|
10,261 | 11.15 | 11.34 | 10.40 | 0 | 0 | 0 | |
14/12/2022 |
11.90
|
200 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
13/12/2022 |
11.71
|
800 | 11.99 | 11.99 | 11.71 | 0 | 0 | 0 | |
12/12/2022 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
09/12/2022 |
12.09
|
200 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
08/12/2022 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
07/12/2022 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
06/12/2022 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
05/12/2022 |
11.24
|
75 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
02/12/2022 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
01/12/2022 |
11.24
|
8,600 | 11.90 | 11.99 | 11.24 | 0 | 0 | 0 | |
30/11/2022 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
29/11/2022 |
11.71
|
10,200 | 11.71 | 12.09 | 11.43 | 0 | 0 | 0 | |
28/11/2022 |
11.53
|
23,400 | 11.43 | 11.71 | 11.24 | 0 | 0 | 0 | |
25/11/2022 |
11.24
|
100 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
24/11/2022 |
10.59
|
1,400 | 11.34 | 11.34 | 10.59 | 0 | 0 | 0 | |
23/11/2022 |
10.96
|
26,200 | 11.43 | 11.43 | 10.59 | 0 | 0 | 0 | |
22/11/2022 |
11.15
|
100 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
21/11/2022 |
11.15
|
5,800 | 11.24 | 11.24 | 10.78 | 0 | 0 | 0 | |
18/11/2022 |
11.15
|
5,600 | 11.24 | 11.34 | 10.87 | 0 | 0 | 0 | |
17/11/2022 |
10.78
|
1,900 | 11.53 | 11.53 | 10.78 | 0 | 0 | 0 | |
16/11/2022 |
11.24
|
2,500 | 11.06 | 11.34 | 11.06 | 0 | 0 | 0 | |
15/11/2022 |
10.87
|
1,400 | 11.53 | 11.53 | 10.68 | 0 | 0 | 0 | |
14/11/2022 |
10.40
|
300 | 10.78 | 11.24 | 10.40 | 0 | 0 | 0 | |
11/11/2022 |
11.53
|
1,008 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
10/11/2022 |
11.34
|
18,600 | 11.71 | 11.71 | 9.74 | 0 | 0 | 0 | |
09/11/2022 |
11.62
|
3,400 | 11.62 | 11.62 | 11.24 | 0 | 0 | 0 | |
08/11/2022 |
11.90
|
2,400 | 12.09 | 12.09 | 11.34 | 0 | 0 | 0 | |
07/11/2022 |
11.81
|
700 | 11.99 | 11.99 | 11.34 | 0 | 0 | 0 | |
04/11/2022 |
11.90
|
2,100 | 11.34 | 11.90 | 11.24 | 0 | 0 | 0 | |
03/11/2022 |
12.27
|
302 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
02/11/2022 |
11.99
|
300 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
01/11/2022 |
11.71
|
5,901 | 10.96 | 11.90 | 10.96 | 0 | 0 | 0 | |
31/10/2022 |
11.71
|
6,010 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
28/10/2022 |
12.37
|
300 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
27/10/2022 |
12.46
|
23,436 | 11.62 | 12.46 | 11.06 | 0 | 0 | 0 | |
26/10/2022 |
11.53
|
1,410 | 12.84 | 12.93 | 11.53 | 0 | 0 | 0 | |
25/10/2022 |
13.02
|
200 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
24/10/2022 |
11.81
|
7,400 | 11.90 | 12.18 | 11.81 | 0 | 0 | 0 | |
21/10/2022 |
12.65
|
900 | 11.81 | 12.65 | 11.81 | 0 | 0 | 0 | |
20/10/2022 |
12.65
|
1,800 | 11.90 | 12.65 | 11.90 | 0 | 0 | 0 | |
19/10/2022 |
12.27
|
1,600 | 12.84 | 12.93 | 12.27 | 0 | 0 | 0 | |
18/10/2022 |
12.09
|
8,700 | 13.40 | 13.49 | 11.81 | 0 | 0 | 0 | |
17/10/2022 |
12.18
|
21,725 | 12.18 | 12.93 | 11.71 | 0 | 0 | 0 | |
14/10/2022 |
12.37
|
4,700 | 12.37 | 12.37 | 11.90 | 0 | 0 | 0 | |
13/10/2022 |
13.31
|
2,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
12/10/2022 |
12.27
|
3,300 | 12.65 | 12.65 | 12.18 | 0 | 0 | 0 | |
11/10/2022 |
13.12
|
10 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
10/10/2022 |
13.12
|
1,000 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
07/10/2022 |
13.40
|
4,000 | 13.49 | 13.49 | 12.37 | 0 | 0 | 0 | |
06/10/2022 |
13.21
|
500 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
05/10/2022 |
13.02
|
5,915 | 13.59 | 13.68 | 12.65 | 0 | 0 | 0 | |
04/10/2022 |
13.49
|
2,102 | 12.93 | 13.68 | 12.93 | 0 | 0 | 0 | |
03/10/2022 |
13.31
|
9,900 | 13.77 | 13.96 | 12.93 | 0 | 0 | 0 | |
30/09/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
30/09/2022 |
13.31
|
5,800 | 13.59 | 13.59 | 12.46 | 0 | 0 | 0 | |
29/09/2022 |
13.02
|
9,910 | 13.11 | 13.29 | 12.67 | 0 | 0 | 0 | |
28/09/2022 |
12.67
|
14,400 | 13.29 | 13.29 | 12.67 | 0 | 0 | 0 | |
27/09/2022 |
12.94
|
1,100 | 13.02 | 13.29 | 12.76 | 0 | 0 | 0 | |
26/09/2022 |
12.67
|
36,200 | 12.76 | 14.18 | 12.40 | 0 | 0 | 0 | |
23/09/2022 |
13.29
|
2,400 | 13.02 | 14.44 | 12.85 | 0 | 0 | 0 | |
22/09/2022 |
13.02
|
1,000 | 12.85 | 13.02 | 12.85 | 0 | 0 | 0 | |
21/09/2022 |
12.85
|
3,200 | 12.76 | 12.85 | 12.76 | 0 | 0 | 0 | |
20/09/2022 |
12.85
|
4,500 | 12.76 | 12.85 | 12.40 | 0 | 0 | 0 |