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) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
9.66
|
85,900 | 9.58 | 9.74 | 9.42 | 0 | 0 | 0 | |
19/09/2022 |
9.58
|
114,700 | 9.90 | 9.98 | 9.58 | 5,000 | 0 | 0.1 | |
16/09/2022 |
9.90
|
141,812 | 10.29 | 10.29 | 9.82 | 0 | 0 | 0 | |
15/09/2022 |
10.29
|
139,600 | 10.21 | 10.37 | 10.13 | 0 | 0 | 0 | |
14/09/2022 |
10.21
|
120,554 | 10.21 | 10.21 | 9.98 | 0 | 0 | 0 | |
13/09/2022 |
10.21
|
56,458 | 10.21 | 10.29 | 10.13 | 0 | 0 | 0 | |
12/09/2022 |
10.21
|
62,906 | 10.13 | 10.45 | 10.13 | 0 | 0 | 0 | |
09/09/2022 |
10.13
|
97,200 | 10.21 | 10.29 | 9.98 | 0 | 0 | 0 | |
08/09/2022 |
10.21
|
141,600 | 10.21 | 10.93 | 10.21 | 1,000 | 0 | 0.0 | |
07/09/2022 |
10.21
|
265,000 | 10.85 | 10.85 | 10.21 | 6,000 | 200 | 0.1 | |
06/09/2022 |
10.85
|
165,600 | 10.61 | 11.01 | 10.61 | 0 | 0 | 0 | |
05/09/2022 |
10.61
|
275,336 | 10.45 | 11.09 | 10.53 | 0 | 0 | 0 | |
31/08/2022 |
10.45
|
236,700 | 10.37 | 10.45 | 10.29 | 0 | 0 | 0 | |
30/08/2022 |
10.37
|
214,736 | 10.37 | 10.93 | 10.29 | 0 | 0 | 0 | |
29/08/2022 |
10.37
|
284,500 | 10.37 | 10.37 | 9.98 | 600 | 400 | 0.0 | |
26/08/2022 |
10.37
|
421,813 | 10.13 | 10.85 | 10.13 | 0 | 0 | 0 | |
25/08/2022 |
10.13
|
100,401 | 10.13 | 10.21 | 10.06 | 0 | 0 | 0 | |
24/08/2022 |
10.13
|
185,669 | 10.06 | 10.21 | 10.06 | 0 | 0 | 0 | |
23/08/2022 |
10.06
|
174,393 | 9.82 | 10.06 | 9.74 | 0 | 46,400 | -0.6 | |
22/08/2022 |
9.82
|
62,700 | 9.82 | 9.90 | 9.74 | 0 | 0 | 0 | |
19/08/2022 |
9.82
|
118,400 | 9.82 | 9.90 | 9.74 | 0 | 0 | 0 | |
18/08/2022 |
9.82
|
115,835 | 9.90 | 9.98 | 9.82 | 0 | 0 | 0 | |
17/08/2022 |
9.90
|
122,807 | 10.06 | 10.13 | 9.90 | 0 | 0 | 0 | |
16/08/2022 |
10.06
|
105,700 | 10.13 | 10.29 | 9.98 | 0 | 0 | 0 | |
15/08/2022 |
10.13
|
214,800 | 9.82 | 10.37 | 9.82 | 0 | 0 | 0 | |
12/08/2022 |
9.82
|
100,493 | 9.90 | 9.98 | 9.74 | 0 | 0 | 0 | |
11/08/2022 |
9.90
|
172,800 | 9.90 | 10.13 | 9.90 | 0 | 0 | 0 | |
10/08/2022 |
9.90
|
129,506 | 10.13 | 10.13 | 9.90 | 0 | 0 | 0 | |
09/08/2022 |
10.13
|
293,100 | 9.82 | 10.37 | 9.90 | 0 | 0 | 0 | |
08/08/2022 |
9.82
|
153,100 | 9.82 | 9.90 | 9.74 | 0 | 0 | 0 | |
05/08/2022 |
9.82
|
134,417 | 9.82 | 10.06 | 9.66 | 0 | 0 | 0 | |
04/08/2022 |
9.82
|
113,220 | 9.74 | 9.98 | 9.74 | 0 | 0 | 0 | |
03/08/2022 |
9.74
|
102,800 | 9.82 | 9.82 | 9.66 | 0 | 2,700 | -0.0 | |
02/08/2022 |
9.82
|
368,230 | 9.66 | 9.82 | 9.58 | 0 | 0 | 0 | |
01/08/2022 |
9.66
|
138,050 | 9.66 | 9.74 | 9.42 | 0 | 0 | 0 | |
29/07/2022 |
9.66
|
93,100 | 9.58 | 9.74 | 9.58 | 0 | 0 | 0 | |
28/07/2022 |
9.58
|
286,800 | 9.50 | 9.98 | 9.58 | 0 | 0 | 0 | |
27/07/2022 |
9.50
|
105,500 | 9.66 | 9.66 | 9.42 | 0 | 0 | 0 | |
26/07/2022 |
9.66
|
73,500 | 9.58 | 9.82 | 9.58 | 0 | 0 | 0 | |
25/07/2022 |
9.58
|
262,600 | 9.98 | 9.98 | 9.50 | 0 | 0 | 0 | |
22/07/2022 |
9.98
|
141,900 | 9.98 | 10.13 | 9.82 | 9,000 | 0 | 0.1 | |
21/07/2022 |
9.98
|
161,556 | 10.21 | 10.45 | 9.98 | 0 | 0 | 0 | |
20/07/2022 |
10.21
|
85,119 | 10.13 | 10.45 | 10.13 | 0 | 0 | 0 | |
19/07/2022 |
10.13
|
63,415 | 10.37 | 10.37 | 10.06 | 0 | 0 | 0 | |
18/07/2022 |
10.37
|
44,604 | 10.53 | 10.69 | 10.37 | 0 | 0 | 0 | |
15/07/2022 |
10.53
|
74,980 | 11.01 | 11.17 | 10.37 | 0 | 0 | 0 | |
14/07/2022 |
11.01
|
204,800 | 10.21 | 11.09 | 10.21 | 0 | 0 | 0 | |
13/07/2022 |
10.21
|
69,400 | 10.21 | 10.37 | 10.21 | 0 | 0 | 0 | |
12/07/2022 |
10.21
|
34,900 | 10.21 | 10.53 | 10.13 | 0 | 0 | 0 | |
11/07/2022 |
10.21
|
71,840 | 10.06 | 10.37 | 9.98 | 0 | 0 | 0 | |
08/07/2022 |
10.06
|
61,168 | 9.74 | 10.06 | 9.74 | 0 | 0 | 0 | |
07/07/2022 |
9.74
|
23,800 | 9.58 | 10.13 | 9.58 | 5,000 | 0 | 0.1 | |
06/07/2022 |
9.58
|
47,600 | 9.74 | 9.82 | 9.58 | 0 | 0 | 0 | |
05/07/2022 |
9.74
|
44,900 | 10.13 | 10.13 | 9.74 | 0 | 2,700 | -0.0 | |
04/07/2022 |
10.13
|
18,700 | 10.06 | 10.37 | 9.66 | 0 | 0 | 0 | |
01/07/2022 |
10.06
|
21,500 | 9.98 | 10.06 | 9.66 | 5,000 | 0 | 0.1 | |
30/06/2022 |
9.98
|
77,300 | 9.90 | 10.61 | 9.82 | 0 | 0 | 0 | |
29/06/2022 |
9.90
|
51,500 | 9.74 | 9.90 | 9.74 | 0 | 0 | 0 | |
28/06/2022 |
9.74
|
48,000 | 9.74 | 10.06 | 9.58 | 0 | 0 | 0 | |
27/06/2022 |
9.74
|
36,400 | 9.66 | 10.06 | 9.58 | 0 | 0 | 0 | |
24/06/2022 |
9.66
|
27,900 | 9.66 | 10.29 | 9.66 | 0 | 0 | 0 | |
23/06/2022 |
9.66
|
28,753 | 9.66 | 9.74 | 9.58 | 0 | 0 | 0 | |
22/06/2022 |
9.66
|
81,017 | 9.42 | 9.66 | 9.42 | 5,000 | 0 | 0.1 | |
21/06/2022 |
9.42
|
108,600 | 9.42 | 9.58 | 9.26 | 0 | 0 | 0 | |
20/06/2022 |
9.42
|
91,100 | 9.74 | 10.37 | 9.42 | 0 | 0 | 0 | |
17/06/2022 |
9.74
|
159,213 | 10.45 | 10.45 | 9.58 | 0 | 0 | 0 | |
16/06/2022 |
10.45
|
158,700 | 10.37 | 11.09 | 9.34 | 0 | 0 | 0 | |
15/06/2022 |
10.37
|
374,902 | 10.85 | 10.85 | 9.90 | 0 | 0 | 0 | |
14/06/2022 |
10.85
|
327,708 | 11.09 | 11.17 | 10.13 | 0 | 0 | 0 | |
13/06/2022 |
11.09
|
349,800 | 12.29 | 12.29 | 11.09 | 0 | 0 | 0 | |
10/06/2022 |
12.29
|
261,435 | 12.45 | 13.01 | 12.21 | 0 | 0 | 0 | |
09/06/2022 |
12.45
|
108,300 | 12.77 | 12.77 | 12.45 | 0 | 0 | 0 | |
08/06/2022 |
12.77
|
458,199 | 12.37 | 13.09 | 12.21 | 0 | 0 | 0 | |
07/06/2022 |
12.37
|
206,100 | 12.37 | 12.61 | 11.73 | 0 | 0 | 0 | |
06/06/2022 |
12.37
|
317,800 | 12.05 | 12.61 | 11.49 | 0 | 0 | 0 | |
03/06/2022 |
12.05
|
109,700 | 12.29 | 12.29 | 11.41 | 0 | 0 | 0 | |
02/06/2022 |
12.29
|
236,600 | 12.77 | 13.01 | 12.21 | 0 | 4,700 | -0.1 | |
01/06/2022 |
12.77
|
459,250 | 11.89 | 13.01 | 11.89 | 0 | 0 | 0 | |
31/05/2022: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
31/05/2022 |
11.89
|
106,200 | 11.97 | 12.69 | 11.57 | 0 | 0 | 0 | |
30/05/2022 |
11.97
|
167,595 | 11.97 | 12.19 | 11.90 | 0 | 0 | 0 | |
27/05/2022 |
11.97
|
199,040 | 12.04 | 12.41 | 11.90 | 0 | 0 | 0 | |
26/05/2022 |
12.04
|
182,240 | 11.17 | 12.19 | 11.17 | 0 | 0 | 0 | |
25/05/2022 |
11.17
|
79,400 | 11.02 | 11.24 | 10.88 | 0 | 0 | 0 | |
24/05/2022 |
11.02
|
104,800 | 11.17 | 11.24 | 10.88 | 400 | 0 | 0.0 | |
23/05/2022 |
11.17
|
84,240 | 10.95 | 11.17 | 10.88 | 0 | 0 | 0 | |
20/05/2022 |
10.95
|
101,807 | 10.95 | 11.09 | 10.66 | 0 | 0 | 0 | |
19/05/2022 |
10.95
|
115,300 | 11.17 | 11.17 | 10.66 | 0 | 0 | 0 | |
18/05/2022 |
11.17
|
111,600 | 10.88 | 11.39 | 10.88 | 200 | 0 | 0.0 | |
17/05/2022 |
10.88
|
56,226 | 10.22 | 10.88 | 10.07 | 0 | 0 | 0 | |
16/05/2022 |
10.22
|
152,200 | 9.85 | 10.58 | 9.71 | 0 | 0 | 0 | |
13/05/2022 |
9.85
|
138,700 | 10.58 | 10.58 | 9.85 | 0 | 0 | 0 | |
12/05/2022 |
10.58
|
107,646 | 10.58 | 10.88 | 10.07 | 0 | 0 | 0 | |
11/05/2022 |
10.58
|
64,850 | 10.22 | 10.95 | 10.22 | 0 | 0 | 0 | |
10/05/2022 |
10.22
|
65,300 | 10.29 | 10.58 | 9.27 | 1,000 | 0 | 0.0 | |
09/05/2022 |
10.29
|
155,882 | 11.39 | 11.39 | 10.29 | 0 | 100 | -0.0 | |
06/05/2022 |
11.39
|
80,700 | 11.24 | 11.53 | 10.95 | 0 | 5,000 | -0.1 | |
05/05/2022 |
11.24
|
83,911 | 11.17 | 11.68 | 11.09 | 0 | 0 | 0 | |
04/05/2022 |
11.17
|
179,208 | 10.66 | 11.17 | 10.44 | 100 | 2,500 | -0.0 | |
29/04/2022 |
10.66
|
57,700 | 10.36 | 10.80 | 10.29 | 0 | 0 | 0 | |
28/04/2022 |
10.36
|
53,539 | 10.15 | 10.58 | 10.15 | 0 | 350 | -0.0 |