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 | -1% | 146,900 | 0 | 0 |
9.80
10.20
9.90
|
2 tháng
(2024-07-22) |
-0.01 | -0.15% | 367,200 | -1,500 | -0.0 |
9.80
10.90
9.90
|
3 tháng
(2024-06-21) |
-0.01 | -0.15% | 632,100 | 1,800 | 0.0 |
9.73
10.90
9.90
|
6 tháng
(2024-03-25) |
0.63 | 6.84% | 1,050,600 | -10,200 | -0.1 |
8.99
10.90
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.78% | 1,709,400 | -59,100 | -0.6 |
8.90
10.90
9.90
|
24 tháng
(2022-09-30) |
-1.41 | -12.46% | 3,870,467 | -20,300 | -0.2 |
6.65
11.39
9.90
|
36 tháng
(2021-10-05) |
-0.73 | -6.85% | 15,609,630 | 113,100 | 2.1 |
6.65
18.95
9.90
|
60 tháng
(2019-10-16) |
6.14 | 163.04% | 31,340,318 | -1,104,800 | -8.2 |
3.52
18.95
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
11.89
|
5,100 | 11.89 | 11.89 | 11.73 | 0 | 0 | 0 | |
16/09/2022 |
11.89
|
100 | 12.14 | 12.14 | 11.89 | 0 | 0 | 0 | |
15/09/2022 |
12.14
|
2,200 | 11.39 | 12.22 | 11.64 | 0 | 0 | 0 | |
14/09/2022 |
11.39
|
14,100 | 11.64 | 11.64 | 11.31 | 100 | 0 | 0.0 | |
13/09/2022 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
12/09/2022 |
11.64
|
1,800 | 11.48 | 12.14 | 11.23 | 0 | 0 | 0 | |
09/09/2022 |
11.48
|
4,800 | 11.48 | 12.56 | 11.39 | 0 | 0 | 0 | |
08/09/2022 |
11.48
|
10,900 | 11.89 | 12.06 | 11.31 | 0 | 0 | 0 | |
07/09/2022 |
11.89
|
8,200 | 12.14 | 12.14 | 11.48 | 0 | 0 | 0 | |
06/09/2022 |
12.14
|
11,000 | 12.14 | 12.14 | 11.81 | 0 | 0 | 0 | |
05/09/2022 |
12.14
|
17,600 | 12.06 | 12.39 | 12.06 | 0 | 0 | 0 | |
31/08/2022 |
12.06
|
5,200 | 12.22 | 12.31 | 12.06 | 0 | 0 | 0 | |
30/08/2022 |
12.22
|
26,000 | 12.22 | 12.39 | 12.14 | 0 | 0 | 0 | |
29/08/2022 |
12.22
|
37,900 | 12.47 | 12.47 | 11.89 | 0 | 0 | 0 | |
26/08/2022 |
12.47
|
10,223 | 12.64 | 12.81 | 12.22 | 300 | 0 | 0.0 | |
25/08/2022 |
12.64
|
111,630 | 11.81 | 12.89 | 11.14 | 0 | 0 | 0 | |
24/08/2022 |
11.81
|
4,300 | 11.31 | 11.81 | 11.23 | 0 | 0 | 0 | |
23/08/2022 |
11.31
|
5,200 | 11.39 | 11.39 | 10.81 | 0 | 0 | 0 | |
22/08/2022 |
11.39
|
19,400 | 11.48 | 11.48 | 11.14 | 0 | 0 | 0 | |
19/08/2022 |
11.48
|
21,300 | 11.97 | 11.97 | 11.48 | 0 | 0 | 0 | |
18/08/2022 |
11.97
|
4,800 | 11.97 | 12.14 | 11.64 | 0 | 0 | 0 | |
17/08/2022: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
17/08/2022 |
11.97
|
13,600 | 11.89 | 12.06 | 11.23 | 0 | 0 | 0 | |
16/08/2022 |
11.89
|
52,725 | 11.89 | 12.11 | 11.74 | 0 | 0 | 0 | |
15/08/2022 |
11.89
|
46,500 | 11.74 | 12.04 | 11.74 | 0 | 0 | 0 | |
12/08/2022 |
11.74
|
48,900 | 11.59 | 11.82 | 11.59 | 0 | 0 | 0 | |
11/08/2022 |
11.59
|
10,400 | 11.59 | 11.74 | 11.59 | 0 | 0 | 0 | |
10/08/2022 |
11.59
|
15,000 | 11.82 | 12.04 | 11.59 | 0 | 0 | 0 | |
09/08/2022 |
11.82
|
4,600 | 11.74 | 11.82 | 11.74 | 0 | 0 | 0 | |
08/08/2022 |
11.74
|
21,400 | 11.59 | 11.74 | 11.52 | 0 | 0 | 0 | |
05/08/2022 |
11.59
|
5,800 | 11.59 | 11.67 | 11.52 | 0 | 0 | 0 | |
04/08/2022 |
11.59
|
13,200 | 11.67 | 11.67 | 11.45 | 0 | 0 | 0 | |
03/08/2022 |
11.67
|
7,300 | 11.52 | 11.67 | 11.59 | 0 | 0 | 0 | |
02/08/2022 |
11.52
|
69,100 | 11.37 | 11.67 | 11.37 | 0 | 0 | 0 | |
01/08/2022 |
11.37
|
3,300 | 11.30 | 11.45 | 11.07 | 0 | 0 | 0 | |
29/07/2022 |
11.30
|
17,100 | 11.30 | 11.37 | 11.15 | 0 | 0 | 0 | |
28/07/2022 |
11.30
|
9,700 | 10.93 | 11.30 | 10.85 | 0 | 0 | 0 | |
27/07/2022 |
10.93
|
1,400 | 10.78 | 11.00 | 10.93 | 0 | 0 | 0 | |
26/07/2022 |
10.78
|
1,123 | 11.00 | 11.00 | 10.78 | 0 | 0 | 0 | |
25/07/2022 |
11.00
|
4,000 | 10.93 | 11.15 | 10.70 | 0 | 0 | 0 | |
22/07/2022 |
10.93
|
14,702 | 10.70 | 11.15 | 10.70 | 0 | 0 | 0 | |
21/07/2022 |
10.70
|
4,400 | 10.93 | 11.00 | 10.70 | 0 | 0 | 0 | |
20/07/2022 |
10.93
|
10,500 | 10.78 | 10.93 | 10.78 | 0 | 0 | 0 | |
19/07/2022 |
10.78
|
1,500 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
18/07/2022 |
10.78
|
1,000 | 10.70 | 10.78 | 10.78 | 0 | 0 | 0 | |
15/07/2022 |
10.70
|
3,000 | 10.85 | 10.85 | 10.26 | 0 | 0 | 0 | |
14/07/2022 |
10.85
|
4,900 | 10.55 | 10.93 | 10.18 | 0 | 0 | 0 | |
13/07/2022 |
10.55
|
900 | 10.55 | 10.55 | 10.40 | 0 | 0 | 0 | |
12/07/2022 |
10.55
|
1,800 | 10.40 | 10.55 | 10.40 | 0 | 0 | 0 | |
11/07/2022 |
10.40
|
12,300 | 10.40 | 10.48 | 10.26 | 0 | 0 | 0 | |
08/07/2022 |
10.40
|
425 | 10.40 | 10.48 | 9.88 | 0 | 0 | 0 | |
07/07/2022 |
10.40
|
1,500 | 10.26 | 10.40 | 10.26 | 0 | 0 | 0 | |
06/07/2022 |
10.26
|
7,100 | 10.33 | 10.33 | 9.81 | 0 | 0 | 0 | |
05/07/2022 |
10.33
|
5,500 | 10.55 | 11.22 | 10.18 | 0 | 0 | 0 | |
04/07/2022 |
10.55
|
200 | 10.63 | 10.63 | 10.40 | 0 | 0 | 0 | |
01/07/2022 |
10.63
|
6,800 | 10.63 | 10.63 | 10.40 | 0 | 0 | 0 | |
30/06/2022 |
10.63
|
1,200 | 10.78 | 10.78 | 10.55 | 0 | 0 | 0 | |
29/06/2022 |
10.78
|
11,900 | 10.78 | 11.07 | 10.40 | 0 | 0 | 0 | |
28/06/2022 |
10.78
|
34,300 | 10.55 | 10.85 | 10.40 | 0 | 0 | 0 | |
27/06/2022 |
10.55
|
3,800 | 10.33 | 10.63 | 10.18 | 0 | 0 | 0 | |
24/06/2022 |
10.33
|
2,800 | 10.18 | 10.33 | 10.03 | 0 | 0 | 0 | |
23/06/2022 |
10.18
|
3,100 | 10.40 | 11.22 | 9.81 | 0 | 0 | 0 | |
22/06/2022 |
10.40
|
2,200 | 10.40 | 10.40 | 10.03 | 0 | 0 | 0 | |
21/06/2022 |
10.40
|
900 | 10.70 | 10.70 | 10.40 | 0 | 100 | -0.0 | |
20/06/2022 |
10.70
|
21,800 | 10.48 | 10.70 | 10.40 | 8,200 | 0 | 0.1 | |
17/06/2022 |
10.48
|
27,800 | 10.55 | 10.93 | 10.40 | 22,400 | 0 | 0.3 | |
16/06/2022 |
10.55
|
4,400 | 11.15 | 11.15 | 10.55 | 0 | 0 | 0 | |
15/06/2022 |
11.15
|
7,400 | 11.15 | 11.15 | 10.48 | 400 | 0 | 0.0 | |
14/06/2022 |
11.15
|
2,300 | 11.15 | 11.52 | 11.15 | 0 | 0 | 0 | |
13/06/2022 |
11.15
|
15,900 | 11.30 | 11.30 | 10.40 | 400 | 0 | 0.0 | |
10/06/2022 |
11.30
|
10,500 | 11.37 | 11.52 | 11.22 | 0 | 0 | 0 | |
09/06/2022 |
11.37
|
10,300 | 11.37 | 11.45 | 11.30 | 0 | 0 | 0 | |
08/06/2022 |
11.37
|
28,700 | 11.07 | 11.59 | 11.15 | 0 | 0 | 0 | |
07/06/2022 |
11.07
|
20,100 | 11.07 | 11.45 | 10.40 | 9,000 | 0 | 0.1 | |
06/06/2022 |
11.07
|
12,500 | 11.37 | 11.59 | 10.55 | 0 | 0 | 0 | |
03/06/2022 |
11.37
|
19,600 | 11.37 | 11.45 | 10.93 | 0 | 8,000 | -0.1 | |
02/06/2022 |
11.37
|
6,900 | 11.67 | 11.67 | 11.15 | 300 | 0 | 0.0 | |
01/06/2022 |
11.67
|
24,500 | 11.45 | 11.67 | 11.30 | 0 | 0 | 0 | |
31/05/2022 |
11.45
|
35,300 | 10.85 | 11.52 | 10.85 | 0 | 0 | 0 | |
30/05/2022 |
10.85
|
7,700 | 10.93 | 11.07 | 10.03 | 0 | 0 | 0 | |
27/05/2022 |
10.93
|
3,800 | 10.78 | 10.93 | 10.70 | 0 | 0 | 0 | |
26/05/2022 |
10.78
|
14,500 | 10.55 | 10.78 | 10.40 | 0 | 0 | 0 | |
25/05/2022 |
10.55
|
45,800 | 10.18 | 10.63 | 10.03 | 0 | 0 | 0 | |
24/05/2022 |
10.18
|
13,800 | 9.88 | 10.18 | 9.88 | 0 | 0 | 0 | |
23/05/2022 |
9.88
|
6,200 | 10.26 | 10.26 | 9.81 | 0 | 0 | 0 | |
20/05/2022 |
10.26
|
22,600 | 10.40 | 10.40 | 10.03 | 200 | 0 | 0.0 | |
19/05/2022 |
10.40
|
11,200 | 10.48 | 10.48 | 10.40 | 0 | 0 | 0 | |
18/05/2022 |
10.48
|
14,800 | 10.63 | 10.63 | 10.03 | 1,200 | 0 | 0.0 | |
17/05/2022 |
10.63
|
9,400 | 10.03 | 10.70 | 10.11 | 0 | 0 | 0 | |
16/05/2022 |
10.03
|
6,900 | 9.59 | 10.03 | 9.66 | 800 | 0 | 0.0 | |
13/05/2022 |
9.59
|
17,600 | 9.96 | 10.40 | 9.59 | 0 | 0 | 0 | |
12/05/2022 |
9.96
|
18,100 | 11.00 | 11.00 | 9.96 | 0 | 0 | 0 | |
11/05/2022 |
11.00
|
9,900 | 11.00 | 11.00 | 10.03 | 0 | 0 | 0 | |
10/05/2022 |
11.00
|
10,200 | 10.55 | 11.15 | 10.26 | 0 | 0 | 0 | |
09/05/2022 |
10.55
|
33,200 | 11.00 | 11.00 | 9.96 | 0 | 0 | 0 | |
06/05/2022 |
11.00
|
11,600 | 11.82 | 11.89 | 11.00 | 0 | 0 | 0 | |
05/05/2022 |
11.82
|
18,200 | 11.52 | 11.97 | 11.52 | 0 | 0 | 0 | |
04/05/2022 |
11.52
|
10,800 | 11.82 | 11.82 | 11.52 | 0 | 0 | 0 | |
29/04/2022 |
11.82
|
16,600 | 11.67 | 11.82 | 11.52 | 300 | 0 | 0.0 | |
28/04/2022 |
11.67
|
6,100 | 11.37 | 11.89 | 11.37 | 0 | 0 | 0 | |
27/04/2022 |
11.37
|
4,400 | 11.15 | 11.45 | 11.15 | 0 | 0 | 0 |