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) |
0.10 | 0.57% | 4,800 | 0 | 0 |
17.40
17.50
17.50
|
2 tháng
(2024-07-22) |
0.30 | 1.74% | 12,000 | 0 | 0 |
17.20
17.50
17.50
|
3 tháng
(2024-06-21) |
-0.20 | -1.13% | 15,900 | 0 | 0 |
16.60
17.70
17.50
|
6 tháng
(2024-03-25) |
1.57 | 9.83% | 73,145 | 0 | 0 |
15.93
17.80
17.50
|
12 tháng
(2023-09-25) |
3.24 | 22.75% | 225,393 | 0 | 0 |
11.93
17.80
17.50
|
24 tháng
(2022-09-30) |
5.68 | 48.08% | 726,268 | 0 | 0 |
10.97
17.80
17.50
|
36 tháng
(2021-10-05) |
5.36 | 44.17% | 3,844,947 | 0 | 0 |
9.62
17.80
17.50
|
60 tháng
(2019-10-16) |
10.63 | 154.84% | 6,483,161 | 0 | -0.0 |
5.60
17.80
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
16/09/2022 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
15/09/2022 |
11.48
|
500 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
14/09/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
13/09/2022 |
11.40
|
400 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
12/09/2022 |
11.40
|
1,274 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
09/09/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
08/09/2022 |
11.40
|
2,700 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
07/09/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
06/09/2022 |
11.40
|
1,110 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
05/09/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
31/08/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
30/08/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
29/08/2022 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
26/08/2022 |
10.97
|
200 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
25/08/2022 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
24/08/2022 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
23/08/2022 |
10.97
|
400 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
22/08/2022 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
19/08/2022 |
10.97
|
700 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
18/08/2022 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
17/08/2022 |
10.97
|
1,200 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
16/08/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
15/08/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
12/08/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
11/08/2022 |
10.80
|
2,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
10/08/2022 |
10.80
|
3,800 | 10.97 | 10.97 | 10.80 | 0 | 0 | 0 | |
09/08/2022 |
10.97
|
1,331 | 11.14 | 11.14 | 10.97 | 0 | 0 | 0 | |
08/08/2022 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
05/08/2022 |
12.32
|
100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
04/08/2022 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
03/08/2022 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
02/08/2022 |
10.97
|
100 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
01/08/2022 |
10.97
|
23,300 | 11.23 | 11.31 | 10.72 | 0 | 0 | 0 | |
29/07/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
28/07/2022 |
10.72
|
4,000 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
27/07/2022 |
10.55
|
4,010 | 10.64 | 10.64 | 10.55 | 0 | 0 | 0 | |
26/07/2022 |
10.64
|
250 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
25/07/2022 |
10.80
|
8,200 | 10.97 | 10.97 | 10.80 | 0 | 0 | 0 | |
22/07/2022 |
11.14
|
2,510 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
21/07/2022 |
10.97
|
193 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
20/07/2022 |
11.40
|
2,381 | 9.79 | 11.40 | 9.79 | 0 | 0 | 0 | |
19/07/2022 |
11.82
|
3,800 | 11.40 | 11.82 | 11.40 | 0 | 0 | 0 | |
18/07/2022 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
15/07/2022 |
11.82
|
100 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
14/07/2022 |
10.97
|
1,300 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
13/07/2022 |
10.72
|
2,200 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
12/07/2022 |
10.80
|
15,500 | 10.55 | 10.80 | 10.55 | 0 | 0 | 0 | |
11/07/2022 |
11.40
|
5,500 | 11.14 | 11.40 | 10.97 | 0 | 0 | 0 | |
08/07/2022 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
07/07/2022 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
06/07/2022 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
05/07/2022 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
04/07/2022 |
11.82
|
2,000 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
01/07/2022 |
12.16
|
18,200 | 12.24 | 12.24 | 12.16 | 0 | 0 | 0 | |
30/06/2022 |
12.32
|
21,410 | 12.49 | 12.49 | 12.32 | 0 | 0 | 0 | |
29/06/2022 |
11.82
|
3,200 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
28/06/2022 |
12.24
|
1,231 | 12.58 | 12.58 | 12.24 | 0 | 0 | 0 | |
27/06/2022 |
12.66
|
5,500 | 12.24 | 12.66 | 12.24 | 0 | 0 | 0 | |
24/06/2022 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
23/06/2022 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
22/06/2022 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
21/06/2022 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
20/06/2022 |
12.24
|
200 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
17/06/2022 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
16/06/2022 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
15/06/2022 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
14/06/2022 |
11.82
|
100 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
13/06/2022 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
10/06/2022 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
09/06/2022 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
08/06/2022 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
07/06/2022 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
06/06/2022 |
12.24
|
1,000 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
03/06/2022 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
02/06/2022 |
11.82
|
500 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
01/06/2022 |
12.58
|
1,800 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
31/05/2022 |
12.58
|
300 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
30/05/2022 |
12.41
|
5,900 | 12.66 | 12.66 | 12.41 | 0 | 0 | 0 | |
27/05/2022 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/05/2022 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
25/05/2022 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
24/05/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
23/05/2022 |
11.82
|
3,300 | 11.90 | 11.90 | 11.82 | 0 | 0 | 0 | |
20/05/2022 |
11.82
|
3,013 | 11.90 | 11.90 | 11.82 | 0 | 0 | 0 | |
19/05/2022 |
11.82
|
3,200 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
18/05/2022 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
17/05/2022 |
11.90
|
2,400 | 11.67 | 11.90 | 11.67 | 0 | 0 | 0 | |
16/05/2022 |
11.74
|
4,500 | 11.67 | 11.74 | 11.67 | 0 | 0 | 0 | |
13/05/2022 |
11.67
|
13,123 | 11.90 | 11.90 | 11.67 | 0 | 0 | 0 | |
12/05/2022 |
11.74
|
12,100 | 11.90 | 11.90 | 11.74 | 0 | 0 | 0 | |
11/05/2022 |
11.82
|
1,100 | 11.98 | 11.98 | 11.82 | 0 | 0 | 0 | |
10/05/2022 |
11.90
|
500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
09/05/2022 |
11.74
|
36,000 | 11.98 | 11.98 | 11.74 | 0 | 0 | 0 | |
06/05/2022 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/05/2022 |
11.90
|
20,400 | 12.06 | 12.22 | 11.90 | 0 | 0 | 0 | |
04/05/2022 |
12.06
|
5,000 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
29/04/2022 |
12.06
|
2,930 | 11.74 | 12.06 | 11.74 | 0 | 0 | 0 | |
28/04/2022 |
11.67
|
1,500 | 11.74 | 11.74 | 11.67 | 0 | 0 | 0 | |
27/04/2022 |
11.74
|
700 | 11.51 | 11.74 | 11.51 | 0 | 0 | 0 |