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 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/08/2022 |
10.32
|
1,100 | 10.23 | 10.32 | 10.05 | 0 | 0 | 0 | |
22/08/2022 |
10.23
|
4,883 | 10.23 | 10.41 | 10.23 | 0 | 0 | 0 | |
19/08/2022 |
10.23
|
1,782 | 10.05 | 10.32 | 10.23 | 0 | 0 | 0 | |
18/08/2022 |
10.05
|
326 | 10.32 | 10.32 | 10.05 | 0 | 0 | 0 | |
17/08/2022 |
10.32
|
5,900 | 10.23 | 10.32 | 10.32 | 0 | 0 | 0 | |
16/08/2022 |
10.23
|
5,900 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 | |
15/08/2022 |
10.32
|
1,500 | 10.23 | 10.32 | 10.05 | 0 | 0 | 0 | |
12/08/2022 |
10.23
|
2,300 | 10.23 | 10.32 | 10.23 | 0 | 0 | 0 | |
11/08/2022 |
10.23
|
5,626 | 10.32 | 10.41 | 10.23 | 0 | 0 | 0 | |
10/08/2022 |
10.32
|
2,207 | 10.32 | 10.41 | 10.23 | 0 | 0 | 0 | |
09/08/2022 |
10.32
|
4,340 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 | |
08/08/2022 |
10.41
|
14,250 | 10.32 | 10.50 | 10.05 | 0 | 0 | 0 | |
05/08/2022 |
10.32
|
3,100 | 10.32 | 10.41 | 10.05 | 0 | 0 | 0 | |
04/08/2022 |
10.32
|
13,753 | 10.32 | 10.32 | 9.86 | 0 | 0 | 0 | |
03/08/2022 |
10.32
|
28,804 | 10.96 | 10.96 | 9.31 | 0 | 0 | 0 | |
02/08/2022 |
10.96
|
9,300 | 11.23 | 11.23 | 10.41 | 0 | 0 | 0 | |
01/08/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
01/08/2022 |
11.23
|
9,000 | 11.14 | 11.42 | 11.05 | 0 | 0 | 0 | |
29/07/2022 |
11.14
|
17,300 | 10.98 | 11.14 | 10.98 | 0 | 0 | 0 | |
28/07/2022 |
10.98
|
14,300 | 10.82 | 11.14 | 10.82 | 0 | 0 | 0 | |
27/07/2022 |
10.82
|
14,478 | 10.65 | 11.22 | 10.73 | 0 | 0 | 0 | |
26/07/2022 |
10.65
|
12,300 | 10.82 | 10.82 | 10.65 | 0 | 0 | 0 | |
25/07/2022 |
10.82
|
41,356 | 10.57 | 10.98 | 10.57 | 0 | 0 | 0 | |
22/07/2022 |
10.57
|
9,300 | 10.25 | 11.39 | 10.25 | 0 | 0 | 0 | |
21/07/2022 |
10.25
|
15,100 | 10.08 | 10.25 | 10.08 | 0 | 0 | 0 | |
20/07/2022 |
10.08
|
3,200 | 10.25 | 10.25 | 10.08 | 0 | 0 | 0 | |
19/07/2022 |
10.25
|
2,600 | 10.17 | 10.49 | 9.76 | 0 | 0 | 0 | |
18/07/2022 |
10.17
|
2,913 | 10.25 | 10.49 | 9.76 | 0 | 0 | 0 | |
15/07/2022 |
10.25
|
3,400 | 10.57 | 10.57 | 9.84 | 0 | 0 | 0 | |
14/07/2022 |
10.57
|
134 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
13/07/2022 |
10.57
|
5,750 | 10.17 | 10.65 | 10.00 | 0 | 0 | 0 | |
12/07/2022 |
10.17
|
6,600 | 10.00 | 10.33 | 10.00 | 0 | 0 | 0 | |
11/07/2022 |
10.00
|
3,850 | 9.92 | 10.25 | 9.68 | 0 | 0 | 0 | |
08/07/2022 |
9.92
|
400 | 10.00 | 10.00 | 9.68 | 0 | 0 | 0 | |
07/07/2022 |
10.00
|
8,934 | 9.76 | 10.00 | 9.76 | 0 | 0 | 0 | |
06/07/2022 |
9.76
|
4,000 | 10.08 | 10.49 | 9.76 | 0 | 0 | 0 | |
05/07/2022 |
10.08
|
450 | 10.17 | 10.17 | 9.92 | 0 | 0 | 0 | |
04/07/2022 |
10.17
|
3,127 | 10.08 | 11.39 | 9.76 | 0 | 0 | 0 | |
01/07/2022 |
10.08
|
2,100 | 9.60 | 10.17 | 9.76 | 0 | 0 | 0 | |
30/06/2022 |
9.60
|
15,300 | 9.68 | 9.68 | 9.60 | 0 | 0 | 0 | |
29/06/2022 |
9.68
|
6,000 | 10.08 | 10.33 | 9.68 | 0 | 0 | 0 | |
28/06/2022 |
10.08
|
900 | 10.17 | 10.17 | 9.84 | 0 | 0 | 0 | |
27/06/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
24/06/2022 |
10.17
|
0 | 10.08 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/06/2022 |
10.08
|
600 | 9.68 | 10.90 | 9.68 | 0 | 0 | 0 | |
22/06/2022 |
9.68
|
5,000 | 9.76 | 10.08 | 9.60 | 0 | 0 | 0 | |
21/06/2022 |
9.76
|
9,200 | 10.49 | 10.49 | 9.68 | 0 | 0 | 0 | |
20/06/2022 |
10.49
|
4,600 | 9.60 | 10.49 | 9.60 | 0 | 0 | 0 | |
17/06/2022 |
9.60
|
6,600 | 10.08 | 10.08 | 9.60 | 0 | 0 | 0 | |
16/06/2022 |
10.08
|
1,310 | 9.60 | 10.57 | 9.60 | 0 | 0 | 0 | |
15/06/2022 |
9.60
|
2,400 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 | |
14/06/2022 |
9.60
|
1,211 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
13/06/2022 |
9.60
|
428 | 10.00 | 10.00 | 9.60 | 0 | 0 | 0 | |
10/06/2022 |
10.00
|
2,302 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
09/06/2022 |
10.00
|
210 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 | |
08/06/2022 |
10.17
|
3,000 | 9.76 | 10.41 | 10.17 | 0 | 0 | 0 | |
07/06/2022 |
9.76
|
2,011 | 9.84 | 9.84 | 9.76 | 0 | 0 | 0 | |
06/06/2022 |
9.84
|
7,310 | 10.17 | 10.17 | 9.84 | 0 | 0 | 0 | |
03/06/2022 |
10.17
|
2,100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
02/06/2022 |
10.17
|
2,700 | 10.41 | 10.41 | 10.08 | 0 | 0 | 0 | |
01/06/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
31/05/2022 |
10.41
|
11,651 | 10.00 | 10.57 | 10.08 | 0 | 0 | 0 | |
30/05/2022 |
10.00
|
6,100 | 9.92 | 10.25 | 9.76 | 0 | 0 | 0 | |
27/05/2022 |
9.92
|
500 | 9.35 | 10.17 | 9.92 | 0 | 0 | 0 | |
26/05/2022 |
9.35
|
2,000 | 9.51 | 9.68 | 9.35 | 0 | 0 | 0 | |
25/05/2022 |
9.51
|
3,950 | 9.68 | 9.68 | 9.35 | 0 | 0 | 0 | |
24/05/2022 |
9.68
|
2,800 | 9.76 | 9.76 | 8.95 | 0 | 0 | 0 | |
23/05/2022 |
9.76
|
2,300 | 9.35 | 9.76 | 9.35 | 0 | 0 | 0 | |
20/05/2022 |
9.35
|
2,800 | 9.76 | 9.84 | 9.35 | 0 | 0 | 0 | |
19/05/2022 |
9.76
|
800 | 9.76 | 9.76 | 9.35 | 0 | 0 | 0 | |
18/05/2022 |
9.76
|
900 | 10.00 | 10.00 | 9.76 | 0 | 0 | 0 | |
17/05/2022 |
10.00
|
458 | 9.27 | 10.00 | 9.19 | 0 | 0 | 0 | |
16/05/2022 |
9.27
|
1,300 | 10.25 | 10.25 | 9.19 | 0 | 0 | 0 | |
13/05/2022 |
10.25
|
3,520 | 9.84 | 10.25 | 9.35 | 0 | 0 | 0 | |
12/05/2022 |
9.84
|
1,569 | 10.08 | 10.25 | 9.76 | 0 | 0 | 0 | |
11/05/2022 |
10.08
|
3,800 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 | |
10/05/2022 |
10.17
|
3,093 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 | |
09/05/2022 |
10.17
|
8,600 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
06/05/2022 |
10.17
|
8,159 | 10.33 | 10.57 | 10.00 | 0 | 0 | 0 | |
05/05/2022 |
10.33
|
5,840 | 9.76 | 10.33 | 9.92 | 0 | 0 | 0 | |
04/05/2022 |
9.76
|
3,136 | 9.76 | 10.17 | 9.76 | 0 | 0 | 0 | |
29/04/2022 |
9.76
|
4,800 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 | |
28/04/2022 |
9.92
|
3,600 | 10.65 | 10.65 | 9.92 | 0 | 0 | 0 | |
27/04/2022 |
10.65
|
300 | 10.17 | 10.65 | 9.92 | 0 | 0 | 0 | |
26/04/2022 |
10.17
|
6,278 | 10.90 | 10.90 | 9.76 | 0 | 0 | 0 | |
25/04/2022 |
10.90
|
100 | 10.17 | 10.90 | 10.90 | 0 | 0 | 0 | |
22/04/2022 |
10.17
|
8,500 | 9.92 | 10.73 | 10.17 | 0 | 0 | 0 | |
21/04/2022 |
9.92
|
1,600 | 10.65 | 10.65 | 9.84 | 0 | 0 | 0 | |
20/04/2022 |
10.65
|
1,359 | 10.57 | 11.30 | 10.65 | 0 | 0 | 0 | |
19/04/2022 |
10.57
|
19,700 | 11.39 | 11.39 | 10.57 | 0 | 0 | 0 | |
18/04/2022 |
11.39
|
200 | 10.73 | 12.12 | 11.39 | 0 | 0 | 0 | |
15/04/2022 |
10.73
|
3,100 | 11.87 | 11.87 | 10.57 | 0 | 0 | 0 | |
14/04/2022 |
11.87
|
7,100 | 12.20 | 12.20 | 10.49 | 0 | 0 | 0 | |
13/04/2022 |
12.20
|
100 | 10.73 | 12.20 | 12.20 | 0 | 0 | 0 | |
12/04/2022 |
10.73
|
9,703 | 11.30 | 11.30 | 10.73 | 0 | 0 | 0 | |
08/04/2022 |
11.30
|
4,000 | 11.39 | 11.39 | 10.82 | 0 | 0 | 0 | |
07/04/2022 |
11.39
|
9,134 | 11.63 | 11.63 | 11.06 | 0 | 0 | 0 | |
06/04/2022 |
11.63
|
6,238 | 11.47 | 11.63 | 11.63 | 0 | 0 | 0 | |
05/04/2022 |
11.47
|
7,911 | 11.55 | 11.71 | 11.47 | 0 | 0 | 0 | |
04/04/2022 |
11.55
|
3,000 | 11.55 | 11.63 | 11.39 | 0 | 0 | 0 | |
01/04/2022 |
11.55
|
6,411 | 11.55 | 11.55 | 11.47 | 0 | 0 | 0 |