Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -1.01% | 71,700 | 0 | 0 |
28.10
30.70
29.30
|
2 tháng
(2024-07-22) |
0.40 | 1.38% | 85,000 | 0 | 0 |
28
30.70
29.30
|
3 tháng
(2024-06-24) |
-0.70 | -2.33% | 193,700 | -400 | -0.0 |
28
30.70
29.30
|
6 tháng
(2024-03-25) |
0.80 | 2.81% | 354,200 | -400 | -0.0 |
27.80
38.20
29.30
|
12 tháng
(2023-09-26) |
2 | 7.33% | 1,628,625 | 2,475,200 | 84.2 |
27.30
38.20
29.30
|
24 tháng
(2022-10-03) |
19.58 | 201.29% | 7,107,701 | 2,476,600 | 84.2 |
7.70
38.20
29.30
|
36 tháng
(2021-10-06) |
19.29 | 192.68% | 16,349,581 | 2,476,600 | 84.2 |
7.70
38.20
29.30
|
60 tháng
(2019-10-17) |
18.05 | 160.54% | 17,143,522 | 2,476,600 | 84.2 |
7.06
38.20
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2023 |
14.01
|
4,200 | 14.80 | 14.80 | 14.01 | 0 | 0 | 0 | |
08/02/2023 |
14.80
|
4,600 | 14.11 | 14.80 | 14.01 | 0 | 0 | 0 | |
07/02/2023 |
14.11
|
4,800 | 14.21 | 14.21 | 14.11 | 0 | 0 | 0 | |
06/02/2023 |
14.21
|
700 | 14.31 | 14.31 | 14.01 | 0 | 0 | 0 | |
03/02/2023 |
14.31
|
7,005 | 14.31 | 14.40 | 13.91 | 0 | 0 | 0 | |
02/02/2023 |
14.31
|
500 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
01/02/2023 |
14.31
|
59,100 | 14.60 | 14.60 | 14.31 | 0 | 0 | 0 | |
31/01/2023 |
14.60
|
49,900 | 14.21 | 14.60 | 13.91 | 0 | 0 | 0 | |
30/01/2023 |
14.21
|
26,500 | 14.21 | 14.21 | 14.11 | 0 | 0 | 0 | |
27/01/2023 |
14.21
|
15,000 | 14.31 | 14.31 | 14.11 | 0 | 0 | 0 | |
19/01/2023 |
14.31
|
13,500 | 13.81 | 14.31 | 13.81 | 0 | 0 | 0 | |
18/01/2023 |
13.81
|
9,800 | 13.91 | 13.91 | 13.71 | 0 | 0 | 0 | |
17/01/2023 |
13.91
|
36,800 | 13.32 | 14.01 | 13.52 | 0 | 0 | 0 | |
16/01/2023 |
13.32
|
31,900 | 13.71 | 13.71 | 13.32 | 0 | 0 | 0 | |
13/01/2023 |
13.71
|
30,400 | 13.32 | 13.81 | 13.42 | 0 | 0 | 0 | |
12/01/2023 |
13.32
|
11,800 | 13.12 | 14.11 | 13.32 | 0 | 0 | 0 | |
11/01/2023 |
13.12
|
29,300 | 13.22 | 13.71 | 13.02 | 0 | 0 | 0 | |
10/01/2023 |
13.22
|
15,300 | 13.52 | 13.71 | 12.83 | 0 | 0 | 0 | |
09/01/2023 |
13.52
|
36,700 | 13.71 | 13.71 | 12.33 | 0 | 0 | 0 | |
06/01/2023 |
13.71
|
114,300 | 13.62 | 14.11 | 13.62 | 0 | 0 | 0 | |
05/01/2023 |
13.62
|
77,200 | 14.21 | 14.21 | 13.62 | 0 | 0 | 0 | |
04/01/2023 |
14.21
|
112,700 | 13.62 | 15.59 | 13.71 | 0 | 0 | 0 | |
03/01/2023 |
13.62
|
64,800 | 11.84 | 13.62 | 13.62 | 0 | 0 | 0 | |
30/12/2022 |
11.84
|
23,000 | 10.75 | 11.84 | 11.84 | 0 | 0 | 0 | |
29/12/2022 |
10.75
|
46,518 | 9.37 | 10.75 | 9.77 | 0 | 0 | 0 | |
28/12/2022 |
9.37
|
18,700 | 9.27 | 9.77 | 8.88 | 0 | 0 | 0 | |
27/12/2022 |
9.27
|
1,100 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 | |
26/12/2022 |
9.27
|
0 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 | |
23/12/2022 |
9.18
|
4,800 | 8.98 | 9.37 | 9.18 | 0 | 0 | 0 | |
22/12/2022 |
8.98
|
100 | 9.37 | 9.37 | 8.98 | 0 | 0 | 0 | |
21/12/2022 |
9.37
|
3,000 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
20/12/2022 |
9.37
|
5,800 | 10.16 | 10.16 | 8.88 | 0 | 0 | 0 | |
19/12/2022 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
16/12/2022 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
15/12/2022 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
14/12/2022 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
13/12/2022 |
10.16
|
0 | 10.26 | 10.16 | 10.26 | 0 | 0 | 0 | |
12/12/2022 |
10.26
|
200 | 9.57 | 10.26 | 10.06 | 0 | 0 | 0 | |
09/12/2022 |
9.57
|
0 | 10.06 | 9.57 | 10.06 | 0 | 0 | 0 | |
08/12/2022 |
10.06
|
1,000 | 9.18 | 10.06 | 9.08 | 0 | 0 | 0 | |
07/12/2022 |
9.18
|
600 | 9.18 | 9.18 | 8.88 | 0 | 0 | 0 | |
06/12/2022 |
9.18
|
200 | 9.87 | 9.87 | 9.18 | 0 | 0 | 0 | |
05/12/2022 |
9.87
|
700 | 8.98 | 9.87 | 8.39 | 0 | 0 | 0 | |
02/12/2022 |
8.98
|
200 | 9.87 | 9.87 | 8.98 | 0 | 0 | 0 | |
01/12/2022 |
9.87
|
1,100 | 8.98 | 9.87 | 9.08 | 0 | 0 | 0 | |
30/11/2022 |
8.98
|
1,100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
29/11/2022 |
8.98
|
14,300 | 9.08 | 9.27 | 7.99 | 0 | 0 | 0 | |
28/11/2022 |
9.08
|
900 | 8.88 | 9.27 | 8.78 | 0 | 0 | 0 | |
25/11/2022 |
8.88
|
500 | 8.98 | 8.98 | 8.68 | 0 | 0 | 0 | |
24/11/2022 |
8.98
|
70,400 | 9.08 | 9.08 | 7.99 | 0 | 0 | 0 | |
23/11/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
22/11/2022 |
9.08
|
200 | 8.68 | 9.08 | 9.08 | 0 | 0 | 0 | |
21/11/2022 |
8.68
|
2,900 | 9.18 | 9.27 | 8.39 | 0 | 0 | 0 | |
18/11/2022 |
9.18
|
3,100 | 8.29 | 9.27 | 7.89 | 0 | 0 | 0 | |
17/11/2022 |
8.29
|
2,000 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 | |
16/11/2022 |
8.68
|
6,400 | 7.89 | 8.68 | 7.79 | 0 | 0 | 0 | |
15/11/2022 |
7.89
|
45,600 | 7.70 | 8.78 | 7.20 | 0 | 0 | 0 | |
14/11/2022 |
7.70
|
26,100 | 8.88 | 9.67 | 7.70 | 0 | 0 | 0 | |
11/11/2022 |
8.88
|
12,900 | 8.88 | 9.77 | 8.88 | 0 | 0 | 0 | |
10/11/2022 |
8.88
|
12,000 | 10.26 | 10.26 | 8.88 | 0 | 0 | 0 | |
09/11/2022 |
10.26
|
1,500 | 10.06 | 10.26 | 10.26 | 0 | 0 | 0 | |
08/11/2022 |
10.06
|
22,200 | 9.37 | 10.75 | 9.08 | 0 | 0 | 0 | |
07/11/2022 |
9.37
|
5,500 | 9.37 | 9.96 | 9.37 | 0 | 0 | 0 | |
04/11/2022 |
9.37
|
15,200 | 10.16 | 10.16 | 9.37 | 0 | 0 | 0 | |
03/11/2022 |
10.16
|
200 | 9.87 | 10.16 | 10.16 | 0 | 0 | 0 | |
02/11/2022 |
9.87
|
46,300 | 9.87 | 9.87 | 8.58 | 0 | 0 | 0 | |
01/11/2022 |
9.87
|
8,600 | 9.96 | 10.06 | 9.87 | 0 | 0 | 0 | |
31/10/2022 |
9.96
|
200 | 10.16 | 10.16 | 9.96 | 0 | 0 | 0 | |
28/10/2022 |
10.16
|
600 | 9.87 | 10.16 | 9.96 | 0 | 0 | 0 | |
27/10/2022 |
9.87
|
4,500 | 9.96 | 9.96 | 9.87 | 0 | 0 | 0 | |
26/10/2022 |
9.96
|
3,100 | 10.16 | 10.16 | 9.96 | 0 | 0 | 0 | |
25/10/2022 |
10.16
|
1,100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
24/10/2022 |
10.16
|
701 | 10.46 | 10.46 | 10.16 | 0 | 0 | 0 | |
21/10/2022 |
10.46
|
700 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
20/10/2022 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
19/10/2022 |
10.46
|
1,401 | 9.18 | 10.46 | 10.36 | 0 | 0 | 0 | |
18/10/2022 |
9.18
|
2,000 | 10.46 | 10.46 | 9.18 | 0 | 0 | 0 | |
17/10/2022: Cổ tức tiền mặt tỉ lệ: 3.6% | |||||||||
17/10/2022 |
10.46
|
4,000 | 10.20 | 10.46 | 10.26 | 0 | 0 | 0 | |
14/10/2022 |
10.20
|
4,200 | 10.01 | 10.96 | 8.87 | 0 | 0 | 0 | |
13/10/2022 |
10.01
|
1 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
12/10/2022 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
11/10/2022 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
10/10/2022 |
10.01
|
29,900 | 9.92 | 11.35 | 8.58 | 0 | 0 | 0 | |
07/10/2022 |
9.92
|
9,600 | 9.92 | 11.15 | 9.72 | 0 | 0 | 0 | |
06/10/2022 |
9.92
|
3,400 | 10.01 | 10.01 | 9.92 | 0 | 0 | 0 | |
05/10/2022 |
10.01
|
600 | 9.72 | 10.01 | 10.01 | 0 | 0 | 0 | |
04/10/2022 |
9.72
|
6,900 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
03/10/2022 |
9.72
|
9,100 | 10.49 | 10.49 | 9.72 | 0 | 0 | 0 | |
30/09/2022 |
10.49
|
4,000 | 10.01 | 11.35 | 10.49 | 0 | 0 | 0 | |
29/09/2022 |
10.01
|
12,900 | 9.53 | 10.01 | 9.92 | 0 | 0 | 0 | |
28/09/2022 |
9.53
|
7,800 | 10.01 | 10.01 | 8.68 | 0 | 0 | 0 | |
27/09/2022 |
10.01
|
6,400 | 9.82 | 10.11 | 9.92 | 0 | 0 | 0 | |
26/09/2022 |
9.82
|
10,300 | 10.20 | 10.20 | 9.72 | 0 | 0 | 0 | |
23/09/2022 |
10.20
|
400 | 10.20 | 10.20 | 9.72 | 0 | 0 | 0 | |
22/09/2022 |
10.20
|
2,700 | 10.11 | 10.20 | 9.92 | 0 | 0 | 0 | |
21/09/2022 |
10.11
|
100 | 10.30 | 10.30 | 10.11 | 0 | 0 | 0 | |
20/09/2022 |
10.30
|
2,100 | 10.20 | 10.30 | 10.30 | 0 | 0 | 0 | |
19/09/2022 |
10.20
|
8,400 | 10.20 | 10.39 | 10.11 | 0 | 0 | 0 | |
16/09/2022 |
10.20
|
1,700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
15/09/2022 |
10.20
|
1,117 | 10.01 | 10.20 | 10.01 | 0 | 0 | 0 |