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) |
-0.20 | -1.89% | 40,700 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 309,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-21) |
-0.40 | -3.70% | 400,300 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,219,200 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.12 | -1.18% | 2,478,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-30) |
0.72 | 7.41% | 7,430,495 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-05) |
-5.56 | -34.85% | 13,486,617 | 30,196 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-16) |
5.29 | 103.72% | 17,514,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
9.77
|
6,960 | 10.13 | 10.13 | 9.77 | 0 | 0 | 0 | |
16/09/2022 |
10.13
|
6,904 | 10.30 | 10.30 | 10.13 | 2,300 | 0 | 0.0 | |
15/09/2022 |
10.30
|
2,300 | 10.57 | 10.57 | 10.22 | 0 | 0 | 0 | |
14/09/2022 |
10.57
|
2,460 | 10.57 | 10.57 | 10.13 | 1,500 | 0 | 0.0 | |
13/09/2022 |
10.57
|
11,601 | 10.30 | 10.57 | 10.22 | 0 | 0 | 0 | |
12/09/2022 |
10.30
|
11,025 | 10.57 | 10.66 | 10.13 | 1,400 | 0 | 0.0 | |
09/09/2022 |
10.57
|
8,600 | 10.39 | 10.57 | 10.22 | 0 | 0 | 0 | |
08/09/2022 |
10.39
|
1,630 | 10.13 | 10.39 | 10.13 | 300 | 0 | 0.0 | |
07/09/2022 |
10.13
|
12,400 | 10.57 | 10.66 | 10.13 | 2,500 | 0 | 0.0 | |
06/09/2022 |
10.57
|
7,100 | 10.48 | 11.19 | 10.48 | 0 | 0 | 0 | |
05/09/2022 |
10.48
|
12,663 | 10.30 | 11.28 | 10.04 | 0 | 0 | 0 | |
31/08/2022 |
10.30
|
27,731 | 10.22 | 10.30 | 10.04 | 0 | 0 | 0 | |
30/08/2022 |
10.22
|
10,316 | 10.13 | 10.22 | 9.86 | 0 | 0 | 0 | |
29/08/2022 |
10.13
|
935 | 10.22 | 10.22 | 9.86 | 0 | 0 | 0 | |
26/08/2022 |
10.22
|
18,600 | 10.13 | 10.30 | 10.04 | 0 | 0 | 0 | |
25/08/2022 |
10.13
|
4,200 | 10.13 | 10.13 | 10.04 | 0 | 0 | 0 | |
24/08/2022 |
10.13
|
200 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
23/08/2022 |
10.13
|
45,900 | 9.77 | 10.13 | 9.68 | 0 | 0 | 0 | |
22/08/2022 |
9.77
|
6,700 | 9.95 | 9.95 | 9.68 | 0 | 0 | 0 | |
19/08/2022 |
9.95
|
500 | 9.95 | 9.95 | 9.59 | 0 | 0 | 0 | |
18/08/2022 |
9.95
|
1,400 | 9.95 | 9.95 | 9.59 | 0 | 0 | 0 | |
17/08/2022 |
9.95
|
2,440 | 9.95 | 9.95 | 9.77 | 0 | 0 | 0 | |
16/08/2022 |
9.95
|
9,300 | 10.04 | 10.04 | 9.68 | 0 | 0 | 0 | |
15/08/2022 |
10.04
|
20,820 | 9.68 | 10.04 | 9.86 | 0 | 0 | 0 | |
12/08/2022 |
9.68
|
3,400 | 9.68 | 9.86 | 9.42 | 0 | 0 | 0 | |
11/08/2022 |
9.68
|
16,000 | 9.77 | 10.13 | 9.59 | 0 | 0 | 0 | |
10/08/2022 |
9.77
|
900 | 9.95 | 9.95 | 9.77 | 0 | 0 | 0 | |
09/08/2022 |
9.95
|
17,500 | 9.59 | 10.04 | 9.77 | 0 | 0 | 0 | |
08/08/2022 |
9.59
|
1,895 | 9.77 | 9.77 | 9.59 | 0 | 0 | 0 | |
05/08/2022 |
9.77
|
1,600 | 9.77 | 9.77 | 9.59 | 0 | 0 | 0 | |
04/08/2022 |
9.77
|
21,212 | 9.77 | 9.86 | 9.68 | 0 | 0 | 0 | |
03/08/2022 |
9.77
|
6,200 | 9.77 | 9.77 | 9.59 | 0 | 0 | 0 | |
02/08/2022 |
9.77
|
700 | 9.68 | 9.86 | 9.68 | 0 | 0 | 0 | |
01/08/2022 |
9.68
|
9,323 | 9.59 | 9.68 | 9.59 | 0 | 0 | 0 | |
29/07/2022 |
9.59
|
6,000 | 9.95 | 9.95 | 9.59 | 0 | 0 | 0 | |
28/07/2022 |
9.95
|
3,700 | 9.86 | 9.95 | 9.68 | 0 | 0 | 0 | |
27/07/2022 |
9.86
|
6,600 | 9.68 | 9.86 | 9.59 | 0 | 0 | 0 | |
26/07/2022 |
9.68
|
11,500 | 10.04 | 10.04 | 9.59 | 0 | 0 | 0 | |
25/07/2022 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
22/07/2022 |
10.04
|
400 | 10.04 | 10.04 | 9.77 | 0 | 0 | 0 | |
21/07/2022 |
10.04
|
2,300 | 9.95 | 10.13 | 10.04 | 0 | 0 | 0 | |
20/07/2022 |
9.95
|
14,241 | 9.86 | 10.04 | 9.86 | 0 | 0 | 0 | |
19/07/2022 |
9.86
|
6,000 | 10.04 | 10.04 | 9.42 | 0 | 0 | 0 | |
18/07/2022: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
18/07/2022 |
10.04
|
320 | 10.08 | 10.22 | 10.04 | 0 | 0 | 0 | |
15/07/2022 |
10.08
|
22,300 | 10.25 | 10.50 | 9.66 | 0 | 0 | 0 | |
14/07/2022 |
10.25
|
44,535 | 9.66 | 10.33 | 9.24 | 0 | 0 | 0 | |
13/07/2022 |
9.66
|
8,034 | 9.58 | 9.66 | 9.41 | 0 | 0 | 0 | |
12/07/2022 |
9.58
|
12,054 | 9.41 | 9.66 | 8.65 | 0 | 0 | 0 | |
11/07/2022 |
9.41
|
5,314 | 9.41 | 9.66 | 9.41 | 0 | 0 | 0 | |
08/07/2022 |
9.41
|
4,200 | 9.33 | 9.49 | 9.41 | 0 | 0 | 0 | |
07/07/2022 |
9.33
|
4,200 | 9.75 | 9.75 | 8.91 | 0 | 0 | 0 | |
06/07/2022 |
9.75
|
2,900 | 10.00 | 10.00 | 9.16 | 0 | 0 | 0 | |
05/07/2022 |
10.00
|
1,254 | 10.08 | 10.08 | 9.24 | 0 | 0 | 0 | |
04/07/2022 |
10.08
|
4,100 | 10.25 | 10.25 | 9.24 | 0 | 0 | 0 | |
01/07/2022 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
30/06/2022 |
10.25
|
15,800 | 10.17 | 10.33 | 10.08 | 0 | 0 | 0 | |
29/06/2022 |
10.17
|
100 | 9.83 | 10.17 | 10.17 | 0 | 0 | 0 | |
28/06/2022 |
9.83
|
14,800 | 9.66 | 10.33 | 9.49 | 0 | 0 | 0 | |
27/06/2022 |
9.66
|
3,000 | 9.24 | 9.66 | 9.24 | 0 | 0 | 0 | |
24/06/2022 |
9.24
|
4,800 | 9.41 | 9.41 | 8.99 | 0 | 0 | 0 | |
23/06/2022 |
9.41
|
2,400 | 9.16 | 9.41 | 8.57 | 0 | 0 | 0 | |
22/06/2022 |
9.16
|
5,100 | 8.91 | 9.16 | 8.74 | 0 | 0 | 0 | |
21/06/2022 |
8.91
|
12,300 | 8.74 | 9.07 | 8.82 | 0 | 0 | 0 | |
20/06/2022 |
8.74
|
3,000 | 9.58 | 9.58 | 8.74 | 0 | 0 | 0 | |
17/06/2022 |
9.58
|
10,900 | 9.91 | 9.91 | 8.99 | 0 | 0 | 0 | |
16/06/2022 |
9.91
|
10,026 | 10.00 | 10.00 | 9.66 | 0 | 0 | 0 | |
15/06/2022 |
10.00
|
15,720 | 9.75 | 10.08 | 8.82 | 0 | 1,000 | -0.0 | |
14/06/2022 |
9.75
|
22,007 | 9.83 | 9.83 | 8.91 | 0 | 0 | 0 | |
13/06/2022 |
9.83
|
11,310 | 10.50 | 10.50 | 9.58 | 0 | 0 | 0 | |
10/06/2022 |
10.50
|
39,800 | 10.33 | 10.75 | 10.08 | 1,000 | 0 | 0.0 | |
09/06/2022 |
10.33
|
47,400 | 10.33 | 10.50 | 9.91 | 0 | 0 | 0 | |
08/06/2022 |
10.33
|
20,400 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 | |
07/06/2022 |
10.25
|
21,829 | 10.33 | 10.33 | 10.00 | 0 | 0 | 0 | |
06/06/2022 |
10.33
|
13,600 | 10.33 | 10.92 | 9.91 | 0 | 0 | 0 | |
03/06/2022 |
10.33
|
10,300 | 10.84 | 10.84 | 9.91 | 0 | 0 | 0 | |
02/06/2022 |
10.84
|
26,200 | 10.75 | 11.26 | 10.84 | 0 | 0 | 0 | |
01/06/2022 |
10.75
|
49,160 | 9.83 | 10.75 | 10.08 | 0 | 4,000 | -0.1 | |
31/05/2022 |
9.83
|
21,372 | 10.00 | 10.00 | 9.41 | 0 | 0 | 0 | |
30/05/2022 |
10.00
|
10,200 | 10.08 | 10.08 | 9.58 | 0 | 0 | 0 | |
27/05/2022 |
10.08
|
5,247 | 10.00 | 10.08 | 9.66 | 0 | 0 | 0 | |
26/05/2022 |
10.00
|
19,200 | 9.41 | 10.25 | 9.41 | 0 | 0 | 0 | |
25/05/2022 |
9.41
|
13,400 | 9.07 | 9.41 | 9.07 | 0 | 0 | 0 | |
24/05/2022 |
9.07
|
13,400 | 9.24 | 9.41 | 9.07 | 0 | 0 | 0 | |
23/05/2022 |
9.24
|
10,200 | 9.41 | 9.83 | 9.24 | 0 | 0 | 0 | |
20/05/2022 |
9.41
|
8,900 | 9.41 | 9.66 | 8.74 | 0 | 0 | 0 | |
19/05/2022 |
9.41
|
2,800 | 9.41 | 9.83 | 9.07 | 0 | 0 | 0 | |
18/05/2022 |
9.41
|
2,055 | 9.41 | 10.08 | 8.99 | 0 | 0 | 0 | |
17/05/2022 |
9.41
|
9,425 | 9.07 | 9.41 | 8.91 | 0 | 0 | 0 | |
16/05/2022 |
9.07
|
2,200 | 9.07 | 9.66 | 8.82 | 0 | 0 | 0 | |
13/05/2022 |
9.07
|
7,500 | 9.16 | 10.00 | 8.57 | 0 | 0 | 0 | |
12/05/2022 |
9.16
|
22,200 | 10.17 | 10.17 | 9.16 | 0 | 0 | 0 | |
11/05/2022 |
10.17
|
8,300 | 10.00 | 10.25 | 9.16 | 0 | 0 | 0 | |
10/05/2022 |
10.00
|
1,247 | 10.00 | 10.00 | 9.07 | 0 | 0 | 0 | |
09/05/2022 |
10.00
|
17,200 | 10.33 | 10.42 | 9.33 | 0 | 100 | -0.0 | |
06/05/2022 |
10.33
|
1,300 | 10.25 | 10.50 | 9.91 | 0 | 0 | 0 | |
05/05/2022 |
10.25
|
7,600 | 10.42 | 10.75 | 10.25 | 0 | 0 | 0 | |
04/05/2022 |
10.42
|
13,200 | 10.42 | 10.92 | 10.42 | 0 | 3,100 | -0.0 | |
29/04/2022 |
10.42
|
2,347 | 10.75 | 10.92 | 10.42 | 0 | 0 | 0 | |
28/04/2022 |
10.75
|
7,600 | 10.08 | 10.92 | 10.08 | 0 | 0 | 0 | |
27/04/2022 |
10.08
|
3,500 | 9.58 | 10.42 | 8.82 | 0 | 0 | 0 |