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) |
0.40 | 3.17% | 156,700 | 1,000 | 0.0 |
12.50
13.30
13
|
2 tháng
(2024-07-22) |
0.40 | 3.17% | 196,100 | 1,000 | 0.0 |
12
13.30
13
|
3 tháng
(2024-06-21) |
-0.60 | -4.41% | 323,600 | 1,000 | 0.0 |
12
13.60
13
|
6 tháng
(2024-03-25) |
0 | 0% | 672,400 | -20,400 | -0.3 |
12
13.90
13
|
12 tháng
(2023-09-25) |
-0.30 | -2.26% | 772,500 | -21,400 | -0.3 |
11.70
14.80
13
|
24 tháng
(2022-09-30) |
2.11 | 19.39% | 1,282,302 | -3,400 | -0.1 |
9.53
16.33
13
|
36 tháng
(2021-10-05) |
-18.76 | -59.07% | 2,572,790 | -13,400 | -0.5 |
9.53
41.76
13
|
60 tháng
(2019-10-16) |
10.11 | 349.84% | 3,389,198 | -3,100 | -0.3 |
2.59
41.76
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2022 |
9.80
|
700 | 11.43 | 11.43 | 9.80 | 0 | 0 | 0 | |
29/11/2022 |
11.43
|
3,000 | 11.61 | 11.61 | 10.80 | 0 | 0 | 0 | |
28/11/2022 |
11.61
|
100 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
25/11/2022 |
11.61
|
200 | 10.89 | 11.61 | 11.61 | 0 | 0 | 0 | |
24/11/2022 |
10.89
|
200 | 10.71 | 10.89 | 10.89 | 0 | 0 | 0 | |
23/11/2022 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
22/11/2022 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
21/11/2022 |
10.71
|
2,032 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
18/11/2022 |
10.71
|
500 | 10.53 | 10.71 | 10.53 | 0 | 0 | 0 | |
17/11/2022 |
10.53
|
508 | 10.34 | 10.53 | 10.53 | 0 | 0 | 0 | |
16/11/2022 |
10.34
|
1,160 | 10.53 | 10.53 | 9.16 | 0 | 0 | 0 | |
15/11/2022 |
10.53
|
1,601 | 10.80 | 10.80 | 10.16 | 0 | 0 | 0 | |
14/11/2022 |
10.80
|
1,500 | 9.98 | 10.80 | 10.07 | 0 | 0 | 0 | |
11/11/2022 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
10/11/2022 |
9.98
|
2,100 | 10.07 | 10.07 | 9.98 | 0 | 0 | 0 | |
09/11/2022 |
10.07
|
100 | 9.53 | 10.07 | 10.07 | 0 | 0 | 0 | |
08/11/2022 |
9.53
|
610 | 10.62 | 11.16 | 9.53 | 0 | 0 | 0 | |
07/11/2022 |
10.62
|
17,139 | 11.25 | 11.25 | 10.62 | 0 | 0 | 0 | |
04/11/2022 |
11.25
|
700 | 10.44 | 11.25 | 10.53 | 200 | 0 | 0.0 | |
03/11/2022 |
10.44
|
100 | 10.98 | 10.98 | 10.44 | 0 | 0 | 0 | |
02/11/2022 |
10.98
|
101 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
01/11/2022 |
10.98
|
0 | 11.43 | 10.98 | 11.43 | 0 | 0 | 0 | |
31/10/2022 |
11.43
|
502 | 10.89 | 11.43 | 10.16 | 0 | 0 | 0 | |
28/10/2022 |
10.89
|
601 | 10.16 | 10.98 | 10.89 | 0 | 0 | 0 | |
27/10/2022 |
10.16
|
503 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
26/10/2022 |
10.16
|
500 | 11.71 | 11.71 | 10.16 | 0 | 0 | 0 | |
25/10/2022 |
11.71
|
600 | 10.80 | 11.71 | 10.16 | 0 | 100 | -0.0 | |
24/10/2022 |
10.80
|
8,400 | 11.07 | 11.07 | 10.80 | 0 | 0 | 0 | |
21/10/2022 |
11.07
|
3,000 | 10.80 | 11.07 | 10.80 | 0 | 0 | 0 | |
20/10/2022 |
10.80
|
102 | 10.98 | 10.98 | 10.80 | 0 | 100 | -0.0 | |
19/10/2022 |
10.98
|
1 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
18/10/2022 |
10.98
|
400 | 10.89 | 10.98 | 10.89 | 0 | 0 | 0 | |
17/10/2022 |
10.89
|
4,800 | 10.89 | 10.89 | 10.44 | 0 | 0 | 0 | |
14/10/2022 |
10.89
|
1 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
13/10/2022 |
10.89
|
5,107 | 10.89 | 10.89 | 9.98 | 2,500 | 100 | 0.0 | |
12/10/2022 |
10.89
|
8,710 | 10.89 | 10.89 | 9.26 | 4,000 | 100 | 0.0 | |
11/10/2022 |
10.89
|
1,200 | 11.16 | 11.16 | 10.89 | 0 | 0 | 0 | |
10/10/2022 |
11.16
|
1,700 | 10.89 | 11.16 | 10.44 | 0 | 0 | 0 | |
07/10/2022 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
06/10/2022 |
10.89
|
0 | 10.98 | 10.89 | 10.98 | 0 | 0 | 0 | |
05/10/2022 |
10.98
|
1,100 | 10.44 | 10.98 | 9.98 | 0 | 100 | -0.0 | |
04/10/2022 |
10.44
|
4,701 | 10.80 | 11.07 | 9.80 | 2,000 | 100 | 0.0 | |
03/10/2022 |
10.80
|
4,500 | 10.89 | 10.89 | 9.80 | 0 | 0 | 0 | |
30/09/2022 |
10.89
|
3,200 | 10.34 | 10.89 | 9.62 | 0 | 0 | 0 | |
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/09/2022 |
10.34
|
9,100 | 10.25 | 10.44 | 9.98 | 0 | 0 | 0 | |
28/09/2022 |
10.25
|
3,500 | 11.34 | 11.34 | 10.25 | 0 | 0 | 0 | |
27/09/2022 |
11.34
|
200 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
26/09/2022 |
11.34
|
2,400 | 11.50 | 11.50 | 11.34 | 0 | 0 | 0 | |
23/09/2022 |
11.50
|
17,400 | 10.84 | 11.67 | 10.92 | 0 | 0 | 0 | |
22/09/2022 |
10.84
|
1,800 | 10.67 | 10.84 | 10.67 | 0 | 0 | 0 | |
21/09/2022 |
10.67
|
1,600 | 10.50 | 10.67 | 10.67 | 100 | 0 | 0.0 | |
20/09/2022 |
10.50
|
300 | 10.42 | 10.92 | 10.50 | 0 | 0 | 0 | |
19/09/2022 |
10.42
|
2,000 | 11.00 | 11.09 | 10.42 | 0 | 0 | 0 | |
16/09/2022 |
11.00
|
3,514 | 10.75 | 11.00 | 10.84 | 0 | 0 | 0 | |
15/09/2022 |
10.75
|
3,900 | 10.50 | 10.84 | 10.50 | 0 | 0 | 0 | |
14/09/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
13/09/2022 |
10.50
|
200 | 10.34 | 10.50 | 10.42 | 0 | 0 | 0 | |
12/09/2022 |
10.34
|
2,447 | 10.67 | 10.67 | 10.25 | 0 | 0 | 0 | |
09/09/2022 |
10.67
|
3,041 | 10.67 | 10.67 | 10.25 | 0 | 0 | 0 | |
08/09/2022 |
10.67
|
4,104 | 11.00 | 11.42 | 10.67 | 0 | 0 | 0 | |
07/09/2022 |
11.00
|
5,400 | 11.00 | 11.00 | 10.59 | 0 | 0 | 0 | |
06/09/2022 |
11.00
|
1,200 | 11.17 | 11.17 | 10.92 | 0 | 1,000 | -0.0 | |
05/09/2022 |
11.17
|
300 | 11.25 | 11.25 | 11.17 | 0 | 0 | 0 | |
31/08/2022 |
11.25
|
800 | 11.00 | 11.25 | 11.09 | 0 | 0 | 0 | |
30/08/2022 |
11.00
|
900 | 11.25 | 11.25 | 10.92 | 0 | 0 | 0 | |
29/08/2022 |
11.25
|
200 | 11.59 | 11.59 | 11.25 | 0 | 0 | 0 | |
26/08/2022 |
11.59
|
926 | 11.25 | 11.67 | 11.59 | 0 | 0 | 0 | |
25/08/2022 |
11.25
|
1,400 | 11.25 | 11.34 | 11.25 | 0 | 0 | 0 | |
24/08/2022 |
11.25
|
2,300 | 11.42 | 11.42 | 11.25 | 0 | 0 | 0 | |
23/08/2022 |
11.42
|
500 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
22/08/2022 |
11.42
|
300 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
19/08/2022 |
11.42
|
900 | 11.42 | 11.50 | 11.42 | 0 | 0 | 0 | |
18/08/2022 |
11.42
|
200 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
17/08/2022 |
11.42
|
300 | 11.25 | 11.50 | 11.42 | 0 | 0 | 0 | |
16/08/2022 |
11.25
|
3,300 | 11.67 | 11.67 | 11.25 | 0 | 0 | 0 | |
15/08/2022 |
11.67
|
1,600 | 11.67 | 11.84 | 11.67 | 0 | 0 | 0 | |
12/08/2022 |
11.67
|
2,700 | 12.17 | 12.25 | 11.67 | 0 | 0 | 0 | |
11/08/2022 |
12.17
|
1,700 | 12.09 | 12.42 | 12.17 | 0 | 0 | 0 | |
10/08/2022 |
12.09
|
4,200 | 12.34 | 12.34 | 12.00 | 0 | 0 | 0 | |
09/08/2022 |
12.34
|
4,200 | 11.84 | 12.34 | 11.84 | 1,200 | 0 | 0.0 | |
08/08/2022 |
11.84
|
4,100 | 11.59 | 12.09 | 11.67 | 2,000 | 0 | 0.0 | |
05/08/2022 |
11.59
|
1,100 | 11.34 | 11.67 | 11.59 | 0 | 0 | 0 | |
04/08/2022 |
11.34
|
6,100 | 11.17 | 11.50 | 11.25 | 1,000 | 0 | 0.0 | |
03/08/2022 |
11.17
|
100 | 10.92 | 11.17 | 11.17 | 0 | 0 | 0 | |
02/08/2022 |
10.92
|
200 | 10.92 | 10.92 | 10.84 | 0 | 0 | 0 | |
01/08/2022 |
10.92
|
544 | 11.00 | 11.50 | 10.92 | 0 | 0 | 0 | |
29/07/2022 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
28/07/2022 |
11.00
|
608 | 10.84 | 11.00 | 11.00 | 0 | 0 | 0 | |
27/07/2022 |
10.84
|
516 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
26/07/2022 |
10.84
|
1,250 | 11.00 | 11.00 | 10.84 | 0 | 0 | 0 | |
25/07/2022 |
11.00
|
2,500 | 11.25 | 11.25 | 11.00 | 0 | 0 | 0 | |
22/07/2022 |
11.25
|
900 | 11.25 | 11.34 | 11.25 | 0 | 0 | 0 | |
21/07/2022 |
11.25
|
0 | 11.09 | 11.25 | 11.25 | 0 | 0 | 0 | |
20/07/2022 |
11.09
|
2,200 | 11.17 | 12.09 | 11.09 | 0 | 0 | 0 | |
19/07/2022 |
11.17
|
602 | 12.00 | 12.42 | 11.17 | 0 | 0 | 0 | |
18/07/2022 |
12.00
|
4,300 | 11.75 | 12.00 | 11.00 | 0 | 0 | 0 | |
15/07/2022 |
11.75
|
600 | 11.84 | 12.59 | 11.75 | 0 | 0 | 0 | |
14/07/2022 |
11.84
|
300 | 12.84 | 12.84 | 11.84 | 0 | 0 | 0 | |
13/07/2022 |
12.84
|
1,000 | 12.92 | 12.92 | 11.75 | 0 | 0 | 0 | |
12/07/2022 |
12.92
|
100 | 12.50 | 12.92 | 12.92 | 0 | 0 | 0 |