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) |
-1 | -7.69% | 8,500 | -300 | -0.0 |
12
13.30
12.40
|
2 tháng
(2024-07-22) |
-2 | -14.29% | 70,500 | 0 | -0.0 |
12
15.40
12.40
|
3 tháng
(2024-06-21) |
-3.70 | -23.57% | 625,100 | -50,200 | -0.8 |
12
16.20
12.40
|
6 tháng
(2024-03-25) |
1.05 | 9.62% | 1,347,700 | -49,800 | -0.8 |
10.37
16.20
12.40
|
12 tháng
(2023-09-25) |
1.63 | 15.77% | 1,780,600 | -46,400 | -0.7 |
9.88
16.20
12.40
|
24 tháng
(2022-09-30) |
1.85 | 18.22% | 2,338,025 | 5,600 | -0.3 |
7.84
16.20
12.40
|
36 tháng
(2021-10-05) |
0.47 | 4.07% | 3,306,100 | 4,250 | -0.3 |
7.84
16.20
12.40
|
60 tháng
(2019-10-16) |
5.72 | 91% | 4,229,751 | 14,150 | -0.1 |
5.68
16.20
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
10.52
|
100 | 10.89 | 10.89 | 10.52 | 0 | 0 | 0 | |
16/09/2022 |
10.89
|
1,900 | 10.80 | 10.89 | 10.61 | 0 | 0 | 0 | |
15/09/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
14/09/2022 |
10.80
|
1,100 | 10.98 | 10.98 | 10.80 | 0 | 0 | 0 | |
13/09/2022 |
10.98
|
202 | 10.24 | 10.98 | 10.98 | 0 | 0 | 0 | |
12/09/2022 |
10.24
|
9,201 | 10.80 | 10.80 | 10.24 | 0 | 0 | 0 | |
09/09/2022 |
10.80
|
200 | 11.26 | 11.26 | 10.43 | 0 | 0 | 0 | |
08/09/2022 |
11.26
|
10,500 | 11.17 | 11.35 | 11.17 | 0 | 0 | 0 | |
07/09/2022 |
11.17
|
6,000 | 11.35 | 11.44 | 10.98 | 0 | 0 | 0 | |
06/09/2022 |
11.35
|
600 | 10.89 | 11.35 | 11.07 | 0 | 0 | 0 | |
05/09/2022 |
10.89
|
15,800 | 10.70 | 10.89 | 10.70 | 0 | 0 | 0 | |
31/08/2022 |
10.70
|
300 | 10.80 | 10.80 | 10.24 | 0 | 0 | 0 | |
30/08/2022 |
10.80
|
14,000 | 10.80 | 10.89 | 10.80 | 0 | 0 | 0 | |
29/08/2022 |
10.80
|
300 | 11.17 | 11.17 | 10.70 | 0 | 0 | 0 | |
26/08/2022 |
11.17
|
400 | 11.07 | 11.17 | 11.17 | 0 | 0 | 0 | |
25/08/2022 |
11.07
|
100 | 11.35 | 11.35 | 11.07 | 0 | 0 | 0 | |
24/08/2022 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
23/08/2022 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
22/08/2022 |
11.35
|
100 | 11.07 | 11.35 | 11.35 | 0 | 0 | 0 | |
19/08/2022 |
11.07
|
700 | 11.26 | 11.44 | 11.07 | 0 | 0 | 0 | |
18/08/2022 |
11.26
|
800 | 11.07 | 11.26 | 11.07 | 0 | 0 | 0 | |
17/08/2022 |
11.07
|
14,500 | 11.54 | 11.54 | 10.89 | 0 | 0 | 0 | |
16/08/2022 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
15/08/2022 |
11.54
|
2,500 | 11.72 | 11.72 | 11.54 | 0 | 0 | 0 | |
12/08/2022 |
11.72
|
25,100 | 11.35 | 11.72 | 10.98 | 0 | 0 | 0 | |
11/08/2022 |
11.35
|
1,900 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
10/08/2022 |
11.35
|
4,300 | 11.81 | 11.90 | 11.35 | 0 | 0 | 0 | |
09/08/2022 |
11.81
|
2,600 | 11.44 | 12.46 | 11.44 | 0 | 0 | 0 | |
08/08/2022 |
11.44
|
200 | 11.63 | 11.63 | 11.44 | 0 | 0 | 0 | |
05/08/2022 |
11.63
|
4,100 | 11.63 | 11.63 | 11.07 | 0 | 0 | 0 | |
04/08/2022 |
11.63
|
200 | 11.07 | 11.72 | 11.63 | 0 | 0 | 0 | |
03/08/2022 |
11.07
|
2,800 | 11.26 | 12.27 | 11.07 | 0 | 0 | 0 | |
02/08/2022 |
11.26
|
7,700 | 11.07 | 11.54 | 11.07 | 0 | 0 | 0 | |
01/08/2022 |
11.07
|
200 | 11.54 | 11.54 | 11.07 | 0 | 0 | 0 | |
29/07/2022 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
28/07/2022 |
11.54
|
17,500 | 11.72 | 11.72 | 10.61 | 0 | 0 | 0 | |
27/07/2022 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
26/07/2022 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
25/07/2022 |
11.72
|
2,900 | 10.80 | 11.81 | 10.52 | 0 | 0 | 0 | |
22/07/2022 |
10.80
|
700 | 11.17 | 12.00 | 10.24 | 0 | 0 | 0 | |
21/07/2022 |
11.17
|
2,700 | 11.63 | 11.81 | 10.80 | 0 | 0 | 0 | |
20/07/2022 |
11.63
|
10,800 | 11.81 | 11.81 | 10.98 | 0 | 0 | 0 | |
19/07/2022 |
11.81
|
200 | 12.92 | 12.92 | 11.81 | 0 | 0 | 0 | |
18/07/2022 |
12.92
|
500 | 12.46 | 12.92 | 12.92 | 500 | 0 | 0.0 | |
15/07/2022 |
12.46
|
3,700 | 12.92 | 12.92 | 12.46 | 3,600 | 0 | 0.0 | |
14/07/2022 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
13/07/2022 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
12/07/2022 |
12.92
|
100 | 12.18 | 12.92 | 12.92 | 0 | 0 | 0 | |
11/07/2022 |
12.18
|
600 | 11.07 | 12.18 | 11.07 | 200 | 0 | 0.0 | |
08/07/2022 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
07/07/2022 |
11.07
|
2,600 | 10.70 | 11.07 | 11.07 | 100 | 0 | 0.0 | |
06/07/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
05/07/2022 |
10.70
|
3,000 | 11.72 | 11.72 | 10.70 | 0 | 0 | 0 | |
04/07/2022 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
01/07/2022 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
30/06/2022 |
11.72
|
3,500 | 11.90 | 11.90 | 11.72 | 0 | 0 | 0 | |
29/06/2022 |
11.90
|
200 | 12.00 | 12.00 | 11.90 | 0 | 0 | 0 | |
28/06/2022 |
12.00
|
5,600 | 11.44 | 12.00 | 11.44 | 0 | 0 | 0 | |
27/06/2022 |
11.44
|
300 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
24/06/2022 |
11.44
|
500 | 11.07 | 11.44 | 11.44 | 0 | 0 | 0 | |
23/06/2022 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/06/2022 |
11.07
|
100 | 10.89 | 11.07 | 11.07 | 0 | 0 | 0 | |
21/06/2022 |
10.89
|
1,200 | 12.00 | 12.00 | 10.89 | 0 | 0 | 0 | |
20/06/2022 |
12.00
|
100 | 11.07 | 12.00 | 12.00 | 0 | 0 | 0 | |
17/06/2022 |
11.07
|
2 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
16/06/2022 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
15/06/2022 |
11.07
|
200 | 10.61 | 11.07 | 11.07 | 0 | 0 | 0 | |
14/06/2022 |
10.61
|
6,200 | 11.44 | 11.44 | 10.43 | 0 | 0 | 0 | |
13/06/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
13/06/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
10/06/2022 |
11.44
|
1,600 | 11.18 | 11.71 | 11.18 | 0 | 0 | 0 | |
09/06/2022 |
11.18
|
1,200 | 11.88 | 11.88 | 11.18 | 0 | 0 | 0 | |
08/06/2022 |
11.88
|
100 | 11.80 | 11.88 | 11.88 | 0 | 0 | 0 | |
07/06/2022 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
06/06/2022 |
11.80
|
800 | 10.74 | 11.80 | 11.71 | 0 | 0 | 0 | |
03/06/2022 |
10.74
|
200 | 11.18 | 11.18 | 10.74 | 0 | 0 | 0 | |
02/06/2022 |
11.18
|
5,600 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
01/06/2022 |
11.18
|
400 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
31/05/2022 |
11.18
|
900 | 11.00 | 11.18 | 11.00 | 0 | 0 | 0 | |
30/05/2022 |
11.00
|
5,500 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
27/05/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
26/05/2022 |
11.00
|
1,000 | 10.56 | 11.00 | 10.83 | 0 | 0 | 0 | |
25/05/2022 |
10.56
|
1,000 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 | |
24/05/2022 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
23/05/2022 |
10.65
|
2,100 | 11.35 | 11.53 | 10.39 | 0 | 0 | 0 | |
20/05/2022 |
11.35
|
1,000 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
19/05/2022 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
18/05/2022 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
17/05/2022 |
11.35
|
300 | 11.18 | 11.35 | 11.18 | 0 | 0 | 0 | |
16/05/2022 |
11.18
|
907 | 11.27 | 11.27 | 10.30 | 0 | 0 | 0 | |
13/05/2022 |
11.27
|
500 | 12.24 | 12.24 | 11.27 | 0 | 0 | 0 | |
12/05/2022 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
11/05/2022 |
12.24
|
2 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
10/05/2022 |
12.24
|
4,000 | 12.24 | 12.24 | 12.15 | 0 | 0 | 0 | |
09/05/2022 |
12.24
|
4,607 | 12.24 | 12.24 | 11.88 | 0 | 0 | 0 | |
06/05/2022 |
12.24
|
2,100 | 11.97 | 12.32 | 11.97 | 0 | 0 | 0 | |
05/05/2022 |
11.97
|
100 | 11.88 | 11.97 | 11.97 | 0 | 0 | 0 | |
04/05/2022 |
11.88
|
2,000 | 11.88 | 11.97 | 11.88 | 0 | 0 | 0 | |
29/04/2022 |
11.88
|
500 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
28/04/2022 |
11.88
|
7,900 | 11.71 | 11.88 | 11.18 | 0 | 0 | 0 | |
27/04/2022 |
11.71
|
2,500 | 12.24 | 12.24 | 11.71 | 0 | 0 | 0 |