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) |
-2 | -18.18% | 136,400 | 0 | 0 |
9
11
9
|
2 tháng
(2024-07-22) |
-2 | -18.18% | 137,300 | 0 | 0 |
9
11
9
|
3 tháng
(2024-06-21) |
0.30 | 3.45% | 148,700 | 0 | 0 |
8.40
11
9
|
6 tháng
(2024-03-27) |
-1 | -10% | 175,600 | 0 | 0 |
8.40
11.50
9
|
12 tháng
(2023-09-25) |
-1.42 | -13.59% | 365,400 | 0 | 0 |
8.40
13.70
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.70% | 523,410 | 0 | 0 |
6.98
13.70
9
|
36 tháng
(2021-10-05) |
-0.82 | -8.36% | 857,302 | 0 | 0 |
6.98
13.70
9
|
60 tháng
(2019-10-16) |
1.46 | 19.31% | 2,107,870 | 0 | 0 |
3.29
14.99
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/05/2022 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
13/05/2022 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
12/05/2022 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
11/05/2022 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
10/05/2022 |
12.56
|
100 | 12.65 | 12.65 | 12.56 | 0 | 0 | 0 | |
09/05/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
06/05/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
05/05/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
04/05/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
29/04/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
28/04/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
27/04/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
26/04/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
25/04/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
22/04/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
21/04/2022 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
20/04/2022 |
12.65
|
1,900 | 12.74 | 12.74 | 12.65 | 0 | 0 | 0 | |
19/04/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
18/04/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
15/04/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
14/04/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
13/04/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
12/04/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
08/04/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
07/04/2022 |
12.74
|
0 | 13.01 | 12.74 | 12.74 | 0 | 0 | 0 | |
06/04/2022 |
13.01
|
3,900 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
05/04/2022 |
13.01
|
700 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
04/04/2022 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
01/04/2022 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
31/03/2022 |
13.01
|
100 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
30/03/2022 |
13.01
|
0 | 12.74 | 13.01 | 13.01 | 0 | 0 | 0 | |
29/03/2022 |
12.74
|
800 | 13.65 | 13.83 | 12.74 | 0 | 0 | 0 | |
28/03/2022 |
13.65
|
106 | 12.38 | 13.65 | 13.65 | 0 | 0 | 0 | |
25/03/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
24/03/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
23/03/2022 |
12.38
|
2,000 | 12.56 | 12.56 | 12.38 | 0 | 0 | 0 | |
22/03/2022 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
21/03/2022 |
12.56
|
100 | 12.74 | 12.74 | 12.56 | 0 | 0 | 0 | |
18/03/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
17/03/2022 |
12.74
|
100 | 12.19 | 12.74 | 12.74 | 0 | 0 | 0 | |
16/03/2022 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
15/03/2022 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
14/03/2022 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
11/03/2022 |
12.19
|
24 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
10/03/2022 |
12.19
|
470 | 12.47 | 12.47 | 12.19 | 0 | 0 | 0 | |
09/03/2022 |
12.47
|
8,700 | 12.47 | 12.47 | 12.29 | 0 | 0 | 0 | |
08/03/2022 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
07/03/2022 |
12.47
|
2,300 | 12.47 | 12.92 | 12.29 | 0 | 0 | 0 | |
04/03/2022 |
12.47
|
0 | 11.83 | 12.47 | 12.47 | 0 | 0 | 0 | |
03/03/2022 |
11.83
|
500 | 12.19 | 12.83 | 11.83 | 0 | 0 | 0 | |
02/03/2022 |
12.19
|
500 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
01/03/2022 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
28/02/2022 |
12.19
|
20,300 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
25/02/2022 |
12.19
|
0 | 12.29 | 12.19 | 12.19 | 0 | 0 | 0 | |
24/02/2022 |
12.29
|
500 | 11.92 | 12.29 | 11.83 | 0 | 0 | 0 | |
23/02/2022 |
11.92
|
100 | 10.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
22/02/2022 |
10.92
|
5,900 | 11.83 | 12.29 | 10.92 | 0 | 0 | 0 | |
21/02/2022 |
11.83
|
270 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
18/02/2022 |
11.83
|
1,100 | 11.74 | 11.83 | 11.83 | 0 | 0 | 0 | |
17/02/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
16/02/2022 |
11.74
|
1,810 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
15/02/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
14/02/2022 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
11/02/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
10/02/2022 |
11.74
|
42 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
09/02/2022 |
11.74
|
688 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
08/02/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
07/02/2022 |
11.74
|
600 | 11.65 | 11.74 | 11.74 | 0 | 0 | 0 | |
28/01/2022 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
27/01/2022 |
11.65
|
0 | 12.47 | 11.65 | 11.65 | 0 | 0 | 0 | |
26/01/2022 |
12.47
|
1,400 | 12.10 | 12.47 | 11.38 | 0 | 0 | 0 | |
25/01/2022 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
24/01/2022 |
12.10
|
1,000 | 12.19 | 12.19 | 12.10 | 0 | 0 | 0 | |
21/01/2022 |
12.19
|
100 | 10.92 | 12.19 | 12.19 | 0 | 0 | 0 | |
20/01/2022 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
19/01/2022 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
18/01/2022 |
10.92
|
1,100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
17/01/2022 |
10.92
|
2,032 | 12.29 | 12.29 | 10.92 | 0 | 0 | 0 | |
14/01/2022 |
12.29
|
400 | 12.56 | 12.56 | 12.29 | 0 | 0 | 0 | |
13/01/2022 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
12/01/2022 |
12.56
|
34 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
11/01/2022 |
12.56
|
524 | 12.74 | 12.74 | 12.56 | 0 | 0 | 0 | |
10/01/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
07/01/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
06/01/2022 |
12.74
|
524 | 12.56 | 12.74 | 12.74 | 0 | 0 | 0 | |
05/01/2022 |
12.56
|
600 | 11.38 | 12.56 | 12.47 | 0 | 0 | 0 | |
04/01/2022 |
11.38
|
2,100 | 12.56 | 12.56 | 10.92 | 0 | 0 | 0 | |
31/12/2021 |
12.56
|
300 | 12.38 | 12.56 | 12.38 | 0 | 0 | 0 | |
30/12/2021 |
12.38
|
100 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
29/12/2021 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
28/12/2021 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
27/12/2021 |
12.38
|
800 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
24/12/2021 |
12.38
|
300 | 12.29 | 12.38 | 12.38 | 0 | 0 | 0 | |
23/12/2021 |
12.29
|
1,002 | 12.01 | 12.29 | 11.83 | 0 | 0 | 0 | |
22/12/2021 |
12.01
|
200 | 12.10 | 12.10 | 12.01 | 0 | 0 | 0 | |
21/12/2021 |
12.10
|
0 | 12.01 | 12.10 | 12.10 | 0 | 0 | 0 | |
20/12/2021 |
12.01
|
3,100 | 12.47 | 12.65 | 12.01 | 0 | 0 | 0 | |
17/12/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/12/2021 |
12.47
|
1,500 | 12.01 | 12.47 | 12.38 | 0 | 0 | 0 | |
16/12/2021 |
12.01
|
4,600 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
15/12/2021 |
12.01
|
0 | 11.40 | 12.01 | 11.40 | 0 | 0 | 0 |