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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-21) |
0.10 | 1.67% | 318,600 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2022 |
11.10
|
100 | 11.15 | 11.15 | 11.10 | 0 | 4 | 0 | |
12/09/2022 |
11.15
|
20,200 | 11.20 | 11.20 | 10.45 | 0 | 0 | -0.0 | |
09/09/2022 |
11.20
|
3,500 | 10.70 | 11.20 | 11 | 0 | 0 | -0.0 | |
08/09/2022 |
10.70
|
1,400 | 10.15 | 10.70 | 10.60 | 0 | 0 | -0.0 | |
07/09/2022 |
10.15
|
1,600 | 10.05 | 10.15 | 9.50 | 0 | 0 | -0.0 | |
06/09/2022 |
10.05
|
500 | 9.85 | 10.05 | 9.85 | 0 | 0 | -0.0 | |
05/09/2022 |
9.85
|
2,500 | 10.45 | 10.45 | 9.85 | 0 | 0 | -0.0 | |
31/08/2022 |
10.45
|
2,000 | 9.80 | 10.45 | 9.30 | 0 | 0 | 0.0 | |
30/08/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0.0 | |
29/08/2022 |
9.80
|
200 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0.0 | |
26/08/2022 |
10.50
|
1,000 | 11 | 11 | 10.50 | 0 | 0 | 0.0 | |
25/08/2022 |
11
|
15,800 | 10.35 | 11.05 | 10.90 | 0 | 0 | 0.0 | |
24/08/2022 |
10.35
|
12,900 | 9.70 | 10.35 | 10.05 | 3,000 | 0 | 0.0 | |
23/08/2022 |
9.70
|
19,200 | 10.35 | 10.35 | 9.70 | 0 | 0 | 0.0 | |
22/08/2022 |
10.35
|
2,200 | 10.90 | 10.90 | 10.35 | 0 | 0 | 0.0 | |
19/08/2022 |
10.90
|
4,400 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0.0 | |
18/08/2022 |
10.90
|
300 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0.0 | |
17/08/2022 |
11.10
|
6,200 | 11.05 | 11.80 | 11.10 | 0 | 0 | 0.0 | |
16/08/2022 |
11.05
|
146,000 | 10.35 | 11.05 | 10 | 0 | 0 | 0.0 | |
15/08/2022 |
10.35
|
400 | 10.50 | 10.50 | 10.05 | 0 | 0 | 0.0 | |
12/08/2022 |
10.50
|
400 | 10.70 | 10.70 | 10.05 | 0 | 0 | 0.0 | |
11/08/2022 |
10.70
|
58,800 | 10 | 10.70 | 10 | 4,500 | 100 | 0.0 | |
10/08/2022 |
10
|
11,500 | 9.43 | 10.05 | 9.25 | 5,100 | 0 | 0.1 | |
09/08/2022 |
9.43
|
3,200 | 9.96 | 10.15 | 9.43 | 2,000 | 100 | 0.0 | |
08/08/2022 |
9.96
|
15,400 | 9.31 | 9.96 | 9.31 | 0 | 0 | -0.0 | |
05/08/2022 |
9.31
|
100 | 10 | 10 | 9.31 | 0 | 100 | -0.0 | |
04/08/2022 |
10
|
7,900 | 9.54 | 10 | 9.70 | 0 | 0 | -0.0 | |
03/08/2022 |
9.54
|
100 | 9.32 | 9.54 | 9.54 | 0 | 0 | -0.0 | |
02/08/2022 |
9.32
|
6,600 | 9.28 | 9.32 | 9.20 | 0 | 0 | -0.0 | |
01/08/2022 |
9.28
|
3,500 | 9.11 | 9.28 | 9.28 | 0 | 0 | -0.0 | |
29/07/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | -0.0 | |
28/07/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | -0.0 | |
27/07/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | -0.0 | |
26/07/2022 |
9.11
|
100 | 9.69 | 9.69 | 9.11 | 0 | 0 | -0.0 | |
25/07/2022 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | -0.0 | |
22/07/2022 |
9.69
|
100 | 9.12 | 9.69 | 9.69 | 0 | 0 | -0.0 | |
21/07/2022 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | -0.0 | |
20/07/2022 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | -0.0 | |
19/07/2022 |
9.12
|
100 | 9.72 | 9.72 | 9.12 | 0 | 100 | -0.0 | |
18/07/2022 |
9.72
|
2,600 | 9.10 | 9.73 | 9.10 | 1,000 | 0 | 0.0 | |
15/07/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0.0 | |
14/07/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0.0 | |
13/07/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0.0 | |
12/07/2022 |
9.10
|
500 | 9.68 | 9.68 | 9.10 | 0 | 0 | 0.0 | |
11/07/2022 |
9.68
|
100 | 9.07 | 9.68 | 9.68 | 0 | 0 | 0.0 | |
08/07/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 100 | 0.0 | |
07/07/2022 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0.0 | |
06/07/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0.0 | |
05/07/2022 |
9.07
|
500 | 9 | 9.20 | 9.07 | 0 | 0 | 0.0 | |
04/07/2022 |
9
|
1,800 | 9 | 9 | 9 | 100 | 0 | 0.0 | |
01/07/2022 |
9
|
2,500 | 9.11 | 9.11 | 8.51 | 0 | 0 | 0.0 | |
30/06/2022 |
9.11
|
1,900 | 9.44 | 9.44 | 9.11 | 0 | 0 | 0.0 | |
29/06/2022 |
9.44
|
2,100 | 9.57 | 9.59 | 9.44 | 0 | 0 | 0 | |
28/06/2022 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0.0 | |
27/06/2022 |
9.57
|
1,900 | 9 | 9.62 | 9 | 0 | 0 | 0 | |
24/06/2022 |
9
|
400 | 9 | 9.01 | 9 | 0 | 0 | 0.0 | |
23/06/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0.0 | |
22/06/2022 |
9
|
5,600 | 9.14 | 9.14 | 8.61 | 4,000 | 100 | 0.0 | |
21/06/2022 |
9.14
|
2,500 | 9.82 | 9.82 | 9.14 | 0 | 0 | 0.0 | |
20/06/2022 |
9.82
|
100 | 9.20 | 9.82 | 9.82 | 0 | 0 | 0 | |
17/06/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0.0 | |
16/06/2022 |
9.20
|
600 | 9.22 | 9.22 | 9.20 | 0 | 0 | 0.0 | |
15/06/2022 |
9.22
|
200 | 9.20 | 9.23 | 9.22 | 0 | 0 | 0.0 | |
14/06/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0.0 | |
13/06/2022 |
9.20
|
4,000 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0.0 | |
10/06/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0.0 | |
09/06/2022 |
9.70
|
9,400 | 9.40 | 9.70 | 9.38 | 2,300 | 0 | 0.0 | |
08/06/2022 |
9.40
|
400 | 9.32 | 9.62 | 9.38 | 0 | 0 | 0.0 | |
07/06/2022 |
9.32
|
200 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0.0 | |
06/06/2022 |
9.40
|
3,500 | 9.40 | 9.46 | 9.40 | 2,000 | 0 | 0.0 | |
03/06/2022 |
9.40
|
100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0.1 | |
02/06/2022 |
9.60
|
6,900 | 9.65 | 9.65 | 9.37 | 5,800 | 0 | 0.1 | |
01/06/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0.2 | |
31/05/2022 |
9.65
|
24,000 | 9.44 | 9.80 | 9.11 | 16,600 | 100 | 0.2 | |
30/05/2022 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0.0 | |
27/05/2022 |
9.44
|
5,100 | 9.40 | 9.50 | 9.40 | 4,200 | 0 | 0.0 | |
26/05/2022 |
9.40
|
14,100 | 9.79 | 9.79 | 9.20 | 4,900 | 0 | 0.0 | |
25/05/2022 |
9.79
|
5,800 | 9.89 | 9.89 | 9.35 | 3,600 | 100 | 0.0 | |
24/05/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
24/05/2022 |
9.89
|
800 | 9.55 | 9.89 | 9.57 | 0 | 0 | 0.0 | |
23/05/2022 |
9.55
|
8,100 | 9.50 | 9.64 | 9.41 | 0 | 0 | 0.0 | |
20/05/2022 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0.0 | |
19/05/2022 |
9.50
|
6,800 | 9.13 | 9.74 | 9.50 | 0 | 0 | 0.0 | |
18/05/2022 |
9.13
|
2,000 | 9.46 | 9.46 | 9.13 | 0 | 0 | 0.0 | |
17/05/2022 |
9.46
|
3,900 | 8.94 | 9.55 | 9.41 | 0 | 0 | 0.0 | |
16/05/2022 |
8.94
|
3,300 | 8.92 | 9.50 | 8.94 | 0 | 0 | 0.0 | |
13/05/2022 |
8.92
|
9,600 | 9.50 | 9.50 | 8.90 | 200 | 0 | 0.0 | |
12/05/2022 |
9.50
|
300 | 9.83 | 9.83 | 9.50 | 0 | 0 | 0 | |
11/05/2022 |
9.83
|
200 | 9.88 | 9.88 | 9.36 | 0 | 100 | -0.0 | |
10/05/2022 |
9.88
|
7,200 | 9.55 | 9.97 | 9.06 | 2,500 | 100 | 0.0 | |
09/05/2022 |
9.55
|
8,000 | 9.55 | 10.16 | 9.55 | 5,000 | 0 | 0.1 | |
06/05/2022 |
9.55
|
1,300 | 9.60 | 9.60 | 9.05 | 0 | 100 | -0.0 | |
05/05/2022 |
9.60
|
3,700 | 9.60 | 9.78 | 9.60 | 1,200 | 0 | 0.0 | |
04/05/2022 |
9.60
|
12,600 | 9.46 | 9.78 | 9.46 | 6,000 | 0 | 0.1 | |
29/04/2022 |
9.46
|
7,100 | 9.83 | 9.83 | 9.46 | 6,000 | 100 | 0.1 | |
28/04/2022 |
9.83
|
200 | 9.50 | 9.83 | 9.83 | 0 | 0 | 0 | |
27/04/2022 |
9.50
|
17,400 | 9.32 | 9.60 | 9.50 | 10,000 | 0 | 0.1 | |
26/04/2022 |
9.32
|
25,500 | 9.36 | 9.78 | 9.32 | 14,800 | 0 | 0.1 | |
25/04/2022 |
9.36
|
8,300 | 9.13 | 9.36 | 9.31 | 1,600 | 0 | 0.0 | |
22/04/2022 |
9.13
|
7,900 | 9.55 | 9.55 | 8.89 | 1,000 | 0 | 0.0 | |
21/04/2022 |
9.55
|
8,400 | 9.55 | 9.55 | 9.55 | 7,000 | 0 | 0.1 |