Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
4 | 14.29% | 25,900 | 0 | 0 |
28
32
32
|
2 tháng
(2025-05-12) |
1.89 | 6.28% | 33,100 | 0 | 0 |
27
32
32
|
3 tháng
(2025-04-14) |
4.21 | 15.13% | 36,700 | 0 | 0 |
27
32
32
|
6 tháng
(2025-01-13) |
10.31 | 47.50% | 85,231 | 0 | 0 |
21.62
32
32
|
12 tháng
(2024-07-16) |
12.70 | 65.79% | 207,278 | -1 | -0.0 |
17.76
32
32
|
24 tháng
(2023-07-24) |
19.71 | 160.28% | 408,021 | -1 | -0.0 |
10.73
32
32
|
36 tháng
(2022-07-27) |
21.12 | 194.20% | 561,243 | -1 | -0.0 |
7.68
32
32
|
60 tháng
(2020-08-06) |
26.30 | 461.56% | 1,400,361 | -156,815 | -4.0 |
5.59
32
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
12.29
|
60 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
07/07/2023 |
12.29
|
200 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
06/07/2023 |
12.29
|
2,500 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
05/07/2023 |
12.29
|
5,600 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
04/07/2023 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
03/07/2023 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
30/06/2023 |
13.13
|
7 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
29/06/2023 |
13.13
|
200 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
28/06/2023 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
27/06/2023 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
26/06/2023 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
23/06/2023 |
12.29
|
500 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
22/06/2023 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
21/06/2023 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
20/06/2023 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
19/06/2023 |
11.79
|
300 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
16/06/2023 |
11.79
|
1,000 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
15/06/2023 |
11.85
|
10 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
14/06/2023 |
11.79
|
1,129 | 12.29 | 12.29 | 11.79 | 0 | 0 | 0 | |
13/06/2023 |
11.79
|
3 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
12/06/2023 |
11.79
|
500 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
09/06/2023 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
08/06/2023 |
11.79
|
702 | 11.85 | 11.85 | 11.79 | 0 | 0 | 0 | |
07/06/2023 |
11.74
|
138 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
06/06/2023 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
05/06/2023 |
11.74
|
4,200 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
02/06/2023 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
01/06/2023 |
11.74
|
1 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
31/05/2023 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
30/05/2023 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
29/05/2023 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
26/05/2023 |
11.74
|
1,000 | 11.79 | 11.79 | 11.74 | 0 | 0 | 0 | |
25/05/2023 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
24/05/2023 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
23/05/2023 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
22/05/2023 |
11.62
|
200 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
19/05/2023 |
10.12
|
200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
18/05/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 (Volume + 36%, Ratio=0.36) | |||||||||
17/05/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
16/05/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
15/05/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/05/2023 |
8.83
|
3,900 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/05/2023 |
8.75
|
2,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
10/05/2023 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
09/05/2023 |
10.27
|
210 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
08/05/2023 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
05/05/2023 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
04/05/2023 |
9.86
|
4,700 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
28/04/2023 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
27/04/2023 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
26/04/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
25/04/2023 |
8.63
|
4,800 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
24/04/2023 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
21/04/2023 |
10.27
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
20/04/2023 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
19/04/2023 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
18/04/2023 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
17/04/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/04/2023 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
14/04/2023 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
13/04/2023 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
12/04/2023 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
11/04/2023 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
10/04/2023 |
10.11
|
800 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
07/04/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
06/04/2023 |
10.51
|
5,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
05/04/2023 |
10.51
|
3 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
04/04/2023 |
10.51
|
5 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
03/04/2023 |
10.51
|
2,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
31/03/2023 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
30/03/2023 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
29/03/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
28/03/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
27/03/2023 |
10.51
|
1,300 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
24/03/2023 |
10.51
|
7 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
23/03/2023 |
10.51
|
7,400 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
22/03/2023 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
21/03/2023 |
10.72
|
1,500 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
20/03/2023 |
10.72
|
2,000 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
17/03/2023 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
16/03/2023 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
15/03/2023 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
14/03/2023 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
13/03/2023 |
10.72
|
4,800 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
10/03/2023 |
10.72
|
3,027 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
09/03/2023 |
10.51
|
3,910 | 10.43 | 10.72 | 10.43 | 0 | 0 | 0 | |
08/03/2023 |
10.43
|
600 | 10.31 | 10.43 | 10.31 | 0 | 0 | 0 | |
07/03/2023 |
10.51
|
800 | 10.31 | 10.51 | 10.31 | 0 | 0 | 0 | |
06/03/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
03/03/2023 |
10.51
|
5,400 | 10.31 | 10.51 | 10.31 | 0 | 0 | 0 | |
02/03/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
01/03/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
28/02/2023 |
10.51
|
5,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
27/02/2023 |
10.51
|
5,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
24/02/2023 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
23/02/2023 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
22/02/2023 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
21/02/2023 |
10.19
|
6,700 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
20/02/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
17/02/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
16/02/2023 |
9.70
|
1,400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |