Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-0.60 | -5% | 23,200 | 0 | 0 |
11
12
11.30
|
2 tháng
(2025-05-12) |
0 | -0.04% | 51,500 | 100 | 0.0 |
11
12
11.30
|
3 tháng
(2025-04-10) |
-0.10 | -0.87% | 96,300 | 2,100 | 0.0 |
10.83
12
11.30
|
6 tháng
(2025-01-10) |
0.67 | 6.21% | 190,039 | -1,500 | -0.0 |
10.73
12
11.30
|
12 tháng
(2024-07-15) |
1.48 | 14.93% | 373,759 | 38,900 | 0.4 |
9.46
12
11.30
|
24 tháng
(2023-07-20) |
1.03 | 9.97% | 551,730 | 9,900 | 0.1 |
8.34
12
11.30
|
36 tháng
(2022-07-25) |
2.62 | 29.89% | 2,808,256 | 7,700 | 0.1 |
7.76
12
11.30
|
60 tháng
(2020-08-04) |
5.20 | 83.90% | 4,537,378 | -242,700 | -2.3 |
5.87
12
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2023 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
05/07/2023 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
04/07/2023 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
03/07/2023 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
30/06/2023 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
29/06/2023 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
28/06/2023 |
10.37
|
2,302 | 10.37 | 10.37 | 9.44 | 0 | 0 | 0 | |
27/06/2023 |
10.37
|
100 | 10.87 | 10.87 | 10.37 | 0 | 0 | 0 | |
26/06/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
23/06/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
22/06/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
21/06/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
20/06/2023 |
10.87
|
464,303 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
19/06/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
16/06/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
15/06/2023 |
10.87
|
406,630 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
14/06/2023 |
10.87
|
4,200 | 10.11 | 10.87 | 10.20 | 0 | 0 | 0 | |
13/06/2023 |
10.11
|
1,100 | 10.20 | 10.20 | 10.11 | 0 | 0 | 0 | |
12/06/2023 |
10.20
|
7,700 | 10.20 | 10.96 | 10.20 | 0 | 0 | 0 | |
09/06/2023 |
10.20
|
4,800 | 9.27 | 10.20 | 10.11 | 0 | 0 | 0 | |
08/06/2023 |
9.27
|
200 | 10.03 | 10.03 | 9.19 | 0 | 0 | 0 | |
07/06/2023 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
06/06/2023 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
05/06/2023 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
02/06/2023 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
01/06/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/06/2023 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
31/05/2023 |
10.03
|
600 | 10.11 | 10.11 | 10.03 | 0 | 0 | 0 | |
30/05/2023 |
10.11
|
300 | 9.30 | 10.19 | 10.11 | 0 | 0 | 0 | |
29/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
26/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
25/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
24/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
23/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
22/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
19/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
18/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
17/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
16/05/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
15/05/2023 |
9.30
|
100 | 8.49 | 9.30 | 9.30 | 0 | 0 | 0 | |
12/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
11/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
10/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
09/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
08/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
05/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
04/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
28/04/2023 |
8.49
|
1,410 | 9.30 | 9.38 | 8.49 | 0 | 0 | 0 | |
27/04/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
26/04/2023 |
9.30
|
100 | 8.49 | 9.30 | 9.30 | 0 | 0 | 0 | |
25/04/2023 |
8.49
|
100 | 7.76 | 8.49 | 8.49 | 0 | 0 | 0 | |
24/04/2023 |
7.76
|
100 | 8.33 | 8.33 | 7.76 | 0 | 0 | 0 | |
21/04/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/04/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/04/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
18/04/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/04/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
14/04/2023 |
8.33
|
5,104 | 9.22 | 9.22 | 8.33 | 0 | 0 | 0 | |
13/04/2023 |
9.22
|
2,000 | 10.19 | 10.19 | 9.22 | 0 | 0 | 0 | |
12/04/2023 |
10.19
|
4,400 | 9.79 | 10.19 | 10.11 | 0 | 0 | 0 | |
11/04/2023 |
9.79
|
1,800 | 8.90 | 9.79 | 9.22 | 0 | 0 | 0 | |
10/04/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
07/04/2023 |
8.90
|
1 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
06/04/2023 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
05/04/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
04/04/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
03/04/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
31/03/2023 |
8.90
|
100 | 8.73 | 8.90 | 8.90 | 0 | 0 | 0 | |
30/03/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
29/03/2023 |
8.73
|
500 | 8.01 | 8.73 | 8.65 | 0 | 0 | 0 | |
28/03/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
27/03/2023 |
8.01
|
100 | 8.90 | 8.90 | 8.01 | 0 | 0 | 0 | |
24/03/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
23/03/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
22/03/2023 |
8.90
|
5 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
21/03/2023 |
8.90
|
4 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
20/03/2023 |
8.90
|
1 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
17/03/2023 |
8.90
|
409 | 9.54 | 9.54 | 8.90 | 0 | 0 | 0 | |
16/03/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
15/03/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
14/03/2023 |
9.54
|
309 | 8.82 | 9.54 | 8.01 | 0 | 0 | 0 | |
13/03/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
10/03/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
09/03/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
08/03/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
07/03/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
06/03/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
03/03/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
02/03/2023 |
8.82
|
1 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
01/03/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
28/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
27/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
24/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
23/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
22/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
21/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
20/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
17/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
16/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
15/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
14/02/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |