Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
3 tháng
(2024-06-24) |
2.62 | 11.69% | 44,300 | 0 | 0 |
22.38
27.49
25
|
6 tháng
(2024-03-25) |
8.31 | 49.79% | 273,200 | 0 | 0 |
15.12
27.49
25
|
12 tháng
(2023-09-26) |
12.40 | 98.35% | 853,600 | 0 | 0 |
11.94
27.49
25
|
24 tháng
(2022-10-03) |
11.59 | 86.42% | 1,282,549 | 0 | 0 |
11.31
27.49
25
|
36 tháng
(2021-10-06) |
15.64 | 167.01% | 2,263,663 | 3,600 | 0.0 |
8.95
27.49
25
|
60 tháng
(2019-10-17) |
17.06 | 214.91% | 3,421,498 | 3,600 | 0.0 |
5.79
27.49
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
13.41
|
779 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
19/09/2022 |
13.41
|
1,801 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
16/09/2022 |
13.41
|
1,494 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
15/09/2022 |
13.41
|
2,565 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
14/09/2022 |
13.41
|
973 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
13/09/2022 |
13.41
|
4,126 | 13.24 | 13.41 | 13.41 | 0 | 0 | 0 | |
12/09/2022 |
13.24
|
132 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
09/09/2022 |
13.24
|
7,100 | 14.02 | 14.02 | 13.24 | 0 | 0 | 0 | |
08/09/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
07/09/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
06/09/2022 |
14.02
|
96 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
05/09/2022 |
14.02
|
100 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
31/08/2022 |
14.02
|
1,500 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
30/08/2022 |
14.02
|
500 | 14.02 | 14.02 | 12.97 | 0 | 0 | 0 | |
29/08/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
26/08/2022 |
14.02
|
500 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
25/08/2022 |
14.02
|
2,503 | 14.02 | 14.02 | 12.88 | 0 | 0 | 0 | |
24/08/2022 |
14.02
|
1,400 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
23/08/2022 |
14.02
|
6,000 | 13.76 | 14.02 | 13.76 | 0 | 0 | 0 | |
22/08/2022 |
13.76
|
1,179 | 13.15 | 13.76 | 13.76 | 0 | 0 | 0 | |
19/08/2022 |
13.15
|
300 | 13.50 | 13.50 | 13.15 | 0 | 0 | 0 | |
18/08/2022 |
13.50
|
1,400 | 13.94 | 13.94 | 13.15 | 0 | 0 | 0 | |
17/08/2022 |
13.94
|
200 | 14.02 | 14.02 | 12.88 | 0 | 0 | 0 | |
16/08/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
15/08/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
12/08/2022 |
14.02
|
5,853 | 14.02 | 14.02 | 12.71 | 0 | 0 | 0 | |
11/08/2022 |
14.02
|
120,700 | 14.02 | 14.11 | 12.71 | 0 | 0 | 0 | |
10/08/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
09/08/2022 |
14.02
|
200 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
08/08/2022 |
14.02
|
200 | 13.94 | 14.02 | 14.02 | 0 | 0 | 0 | |
05/08/2022 |
13.94
|
4,112 | 14.02 | 14.02 | 12.62 | 0 | 0 | 0 | |
04/08/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
03/08/2022 |
14.02
|
10,900 | 12.88 | 14.02 | 13.85 | 0 | 0 | 0 | |
02/08/2022 |
12.88
|
3,816 | 13.76 | 13.76 | 12.80 | 0 | 0 | 0 | |
01/08/2022 |
13.76
|
2,662 | 13.50 | 13.76 | 13.50 | 0 | 0 | 0 | |
29/07/2022 |
13.50
|
2,342 | 13.41 | 13.50 | 13.41 | 0 | 0 | 0 | |
28/07/2022 |
13.41
|
4,300 | 13.41 | 14.02 | 13.41 | 0 | 0 | 0 | |
27/07/2022 |
13.41
|
775 | 13.59 | 13.59 | 13.41 | 0 | 0 | 0 | |
26/07/2022 |
13.59
|
600 | 13.59 | 13.59 | 13.50 | 0 | 0 | 0 | |
25/07/2022 |
13.59
|
2,586 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
22/07/2022 |
13.59
|
11,687 | 13.41 | 13.59 | 13.24 | 0 | 0 | 0 | |
21/07/2022 |
13.41
|
6,500 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
20/07/2022 |
13.41
|
2,300 | 13.15 | 13.41 | 13.15 | 0 | 0 | 0 | |
19/07/2022 |
13.15
|
8,529 | 12.53 | 13.15 | 13.15 | 0 | 0 | 0 | |
18/07/2022 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
15/07/2022 |
12.53
|
15 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
14/07/2022 |
12.53
|
98 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
13/07/2022 |
12.53
|
8,200 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
12/07/2022 |
12.53
|
9,471 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
11/07/2022 |
12.53
|
14,500 | 11.39 | 12.53 | 11.04 | 0 | 0 | 0 | |
08/07/2022 |
11.39
|
20,300 | 12.10 | 12.97 | 11.22 | 0 | 1,900 | -0.0 | |
07/07/2022 |
12.10
|
300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
06/07/2022 |
12.10
|
5,600 | 11.04 | 12.10 | 11.39 | 0 | 0 | 0 | |
05/07/2022 |
11.04
|
8,900 | 11.04 | 11.04 | 10.26 | 0 | 0 | 0 | |
04/07/2022 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
01/07/2022 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
30/06/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
30/06/2022 |
11.04
|
8,560 | 10.43 | 11.04 | 10.43 | 0 | 0 | 0 | |
29/06/2022 |
10.43
|
2,200 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
28/06/2022 |
10.43
|
19,529 | 10.35 | 10.43 | 10.02 | 0 | 0 | 0 | |
27/06/2022 |
10.35
|
3,000 | 10.27 | 10.35 | 10.35 | 0 | 0 | 0 | |
24/06/2022 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
23/06/2022 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
22/06/2022 |
10.27
|
200 | 10.02 | 10.27 | 10.02 | 0 | 0 | 0 | |
21/06/2022 |
10.02
|
3,000 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
20/06/2022 |
10.02
|
6,000 | 9.69 | 10.02 | 9.86 | 0 | 0 | 0 | |
17/06/2022 |
9.69
|
1,871 | 10.18 | 10.18 | 9.69 | 0 | 0 | 0 | |
16/06/2022 |
10.18
|
2,301 | 10.18 | 10.18 | 10.02 | 0 | 0 | 0 | |
15/06/2022 |
10.18
|
3,149 | 10.27 | 10.27 | 10.18 | 0 | 0 | 0 | |
14/06/2022 |
10.27
|
616 | 10.10 | 10.27 | 10.27 | 0 | 0 | 0 | |
13/06/2022 |
10.10
|
1,696 | 10.35 | 10.35 | 10.02 | 0 | 0 | 0 | |
10/06/2022 |
10.35
|
5,810 | 10.27 | 10.35 | 10.02 | 0 | 0 | 0 | |
09/06/2022 |
10.27
|
2,120 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
08/06/2022 |
10.27
|
1,900 | 10.27 | 10.35 | 10.27 | 0 | 0 | 0 | |
07/06/2022 |
10.27
|
24,872 | 10.02 | 10.27 | 9.44 | 0 | 0 | 0 | |
06/06/2022 |
10.02
|
400 | 10.18 | 10.18 | 10.02 | 0 | 0 | 0 | |
03/06/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
02/06/2022 |
10.18
|
3,949 | 10.18 | 10.18 | 10.02 | 0 | 0 | 0 | |
01/06/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
31/05/2022 |
10.18
|
2,600 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
30/05/2022 |
10.18
|
502 | 9.94 | 10.18 | 10.18 | 0 | 0 | 0 | |
27/05/2022 |
9.94
|
2,700 | 9.44 | 9.94 | 9.61 | 0 | 0 | 0 | |
26/05/2022 |
9.44
|
2,874 | 9.36 | 9.61 | 9.44 | 0 | 0 | 0 | |
25/05/2022 |
9.36
|
771 | 10.10 | 10.27 | 9.36 | 0 | 0 | 0 | |
24/05/2022 |
10.10
|
2,800 | 10.68 | 10.68 | 10.10 | 0 | 0 | 0 | |
23/05/2022 |
10.68
|
2,600 | 11.01 | 11.01 | 9.94 | 0 | 0 | 0 | |
20/05/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
19/05/2022 |
11.01
|
257 | 10.10 | 11.09 | 11.01 | 0 | 0 | 0 | |
18/05/2022 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
17/05/2022 |
10.10
|
200 | 10.84 | 10.84 | 10.10 | 0 | 0 | 0 | |
16/05/2022 |
10.84
|
100 | 9.86 | 10.84 | 10.84 | 0 | 0 | 0 | |
13/05/2022 |
9.86
|
200 | 10.18 | 10.18 | 9.86 | 0 | 0 | 0 | |
12/05/2022 |
10.18
|
900 | 10.18 | 10.18 | 9.69 | 0 | 0 | 0 | |
11/05/2022 |
10.18
|
400 | 10.27 | 10.27 | 10.18 | 0 | 0 | 0 | |
10/05/2022 |
10.27
|
100 | 9.36 | 10.27 | 10.27 | 0 | 0 | 0 | |
09/05/2022 |
9.36
|
640 | 10.18 | 10.18 | 9.36 | 0 | 0 | 0 | |
06/05/2022 |
10.18
|
1,980 | 10.51 | 10.68 | 9.53 | 0 | 0 | 0 | |
05/05/2022 |
10.51
|
6,200 | 10.27 | 10.51 | 10.43 | 0 | 0 | 0 | |
04/05/2022 |
10.27
|
100 | 10.51 | 10.51 | 10.27 | 0 | 0 | 0 | |
29/04/2022 |
10.51
|
3,900 | 10.43 | 10.51 | 10.02 | 0 | 0 | 0 | |
28/04/2022 |
10.43
|
300 | 10.43 | 10.43 | 10.35 | 0 | 100 | -0.0 |