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) |
-1.40 | -8.70% | 2,773,400 | 1,100 | 0.0 |
14.10
16.30
14.70
|
2 tháng
(2024-07-22) |
0.40 | 2.80% | 10,087,400 | 7,600 | 0.1 |
14
17.20
14.70
|
3 tháng
(2024-06-24) |
-10.10 | -40.73% | 24,747,200 | 7,300 | 0.1 |
14
24.80
14.70
|
6 tháng
(2024-03-25) |
6.07 | 70.30% | 49,438,400 | -38,901 | -0.6 |
8.63
24.80
14.70
|
12 tháng
(2023-09-26) |
7.21 | 96.17% | 54,478,900 | -61,851 | -0.8 |
6.73
24.80
14.70
|
24 tháng
(2022-10-03) |
5.66 | 62.57% | 64,764,018 | -104,001 | -1.2 |
5.79
24.80
14.70
|
36 tháng
(2021-10-06) |
4.47 | 43.70% | 85,005,384 | -468,401 | -8.9 |
5.79
24.80
14.70
|
60 tháng
(2019-10-17) |
9.47 | 181.05% | 111,501,627 | -84,001 | -4.9 |
3.87
24.80
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
9.83
|
49,620 | 10.36 | 10.36 | 9.83 | 500 | 2,000 | -0.0 | |
16/09/2022 |
10.36
|
37,800 | 10.53 | 10.89 | 10.36 | 0 | 0 | 0 | |
15/09/2022 |
10.53
|
18,210 | 10.45 | 10.53 | 10.45 | 0 | 0 | 0 | |
14/09/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/09/2022 |
10.45
|
36,192 | 10.45 | 10.62 | 10.36 | 500 | 0 | 0.0 | |
13/09/2022 |
10.45
|
39,350 | 10.45 | 10.53 | 10.28 | 0 | 0 | 0 | |
12/09/2022 |
10.45
|
29,480 | 10.45 | 10.61 | 10.36 | 0 | 0 | 0 | |
09/09/2022 |
10.45
|
28,400 | 10.36 | 10.45 | 10.28 | 0 | 2,200 | -0.0 | |
08/09/2022 |
10.36
|
41,100 | 10.28 | 10.36 | 10.20 | 0 | 0 | 0 | |
07/09/2022 |
10.28
|
28,800 | 10.53 | 10.61 | 10.28 | 300 | 500 | -0.0 | |
06/09/2022 |
10.53
|
103,200 | 10.28 | 10.78 | 10.11 | 2,000 | 0 | 0.0 | |
05/09/2022 |
10.28
|
21,102 | 10.36 | 10.36 | 10.11 | 500 | 3,300 | -0.0 | |
31/08/2022 |
10.36
|
32,600 | 10.20 | 10.36 | 10.11 | 500 | 0 | 0.0 | |
30/08/2022 |
10.20
|
26,600 | 10.28 | 10.45 | 10.20 | 0 | 0 | 0 | |
29/08/2022 |
10.28
|
45,300 | 10.36 | 10.45 | 10.03 | 1,100 | 0 | 0.0 | |
26/08/2022 |
10.36
|
49,500 | 10.36 | 10.53 | 10.36 | 1,100 | 0 | 0.0 | |
25/08/2022 |
10.36
|
31,000 | 10.28 | 10.45 | 10.28 | 1,100 | 0 | 0.0 | |
24/08/2022 |
10.28
|
10,800 | 10.36 | 10.45 | 10.20 | 1,000 | 0 | 0.0 | |
23/08/2022 |
10.36
|
8,500 | 10.36 | 10.45 | 10.20 | 900 | 0 | 0.0 | |
22/08/2022 |
10.36
|
28,500 | 10.28 | 10.36 | 10.20 | 3,000 | 0 | 0.0 | |
19/08/2022 |
10.28
|
48,800 | 10.53 | 10.61 | 10.28 | 3,000 | 0 | 0.0 | |
18/08/2022 |
10.53
|
12,500 | 10.53 | 10.70 | 10.45 | 1,000 | 0 | 0.0 | |
17/08/2022 |
10.53
|
13,150 | 10.70 | 10.70 | 10.45 | 3,000 | 0 | 0.0 | |
16/08/2022 |
10.70
|
33,400 | 10.61 | 10.70 | 10.45 | 5,500 | 0 | 0.1 | |
15/08/2022 |
10.61
|
19,600 | 10.70 | 10.86 | 10.53 | 0 | 0 | 0 | |
12/08/2022 |
10.70
|
46,850 | 10.53 | 10.70 | 10.45 | 0 | 0 | 0 | |
11/08/2022 |
10.53
|
65,300 | 10.61 | 10.95 | 10.36 | 0 | 0 | 0 | |
10/08/2022 |
10.61
|
54,900 | 10.61 | 10.70 | 10.36 | 0 | 0 | 0 | |
09/08/2022 |
10.61
|
134,100 | 10.78 | 10.78 | 10.36 | 0 | 0 | 0 | |
08/08/2022 |
10.78
|
60,200 | 10.86 | 10.86 | 10.53 | 0 | 0 | 0 | |
05/08/2022 |
10.86
|
77,700 | 10.86 | 11.03 | 10.61 | 0 | 0 | 0 | |
04/08/2022 |
10.86
|
51,400 | 11.03 | 11.03 | 10.70 | 0 | 0 | 0 | |
03/08/2022 |
11.03
|
54,200 | 10.86 | 11.12 | 10.45 | 1,500 | 0 | 0.0 | |
02/08/2022 |
10.86
|
62,800 | 11.20 | 11.28 | 10.53 | 0 | 0 | 0 | |
01/08/2022 |
11.20
|
87,030 | 10.36 | 11.37 | 10.11 | 0 | 0 | 0 | |
29/07/2022 |
10.36
|
80,738 | 9.53 | 10.53 | 9.53 | 0 | 100 | -0.0 | |
28/07/2022 |
9.53
|
263,900 | 9.28 | 9.69 | 9.03 | 0 | 0 | 0 | |
27/07/2022 |
9.28
|
17,660 | 9.19 | 9.61 | 9.03 | 0 | 0 | 0 | |
26/07/2022 |
9.19
|
19,500 | 8.78 | 9.61 | 9.19 | 0 | 0 | 0 | |
25/07/2022 |
8.78
|
254,300 | 10.03 | 10.78 | 8.78 | 100 | 0 | 0.0 | |
22/07/2022 |
10.03
|
38,900 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
21/07/2022 |
10.03
|
4,040 | 9.95 | 10.03 | 9.95 | 0 | 0 | 0 | |
20/07/2022 |
9.95
|
5,100 | 9.78 | 10.11 | 9.95 | 0 | 0 | 0 | |
19/07/2022 |
9.78
|
8,406 | 9.86 | 10.03 | 9.69 | 0 | 0 | 0 | |
18/07/2022 |
9.86
|
19,800 | 10.03 | 10.03 | 9.61 | 0 | 0 | 0 | |
15/07/2022 |
10.03
|
19,800 | 10.20 | 10.20 | 9.61 | 0 | 0 | 0 | |
14/07/2022 |
10.20
|
15,100 | 10.20 | 10.20 | 9.86 | 0 | 0 | 0 | |
13/07/2022 |
10.20
|
4,600 | 10.20 | 10.45 | 10.11 | 0 | 0 | 0 | |
12/07/2022 |
10.20
|
3,262 | 10.03 | 10.28 | 10.11 | 0 | 0 | 0 | |
11/07/2022 |
10.03
|
8,500 | 10.36 | 10.36 | 9.61 | 0 | 0 | 0 | |
08/07/2022 |
10.36
|
2,102 | 10.78 | 10.78 | 10.03 | 0 | 0 | 0 | |
07/07/2022 |
10.78
|
15,000 | 9.53 | 10.78 | 9.36 | 1,000 | 0 | 0.0 | |
06/07/2022 |
9.53
|
38,105 | 10.53 | 10.53 | 9.53 | 0 | 700 | -0.0 | |
05/07/2022 |
10.53
|
4,400 | 10.86 | 10.86 | 10.53 | 0 | 0 | 0 | |
04/07/2022 |
10.86
|
11,200 | 10.86 | 10.86 | 10.61 | 0 | 0 | 0 | |
01/07/2022 |
10.86
|
7,700 | 10.78 | 10.86 | 10.45 | 100 | 0 | 0.0 | |
30/06/2022 |
10.78
|
17,600 | 10.61 | 10.86 | 10.20 | 0 | 0 | 0 | |
29/06/2022 |
10.61
|
12,700 | 10.86 | 10.86 | 10.28 | 0 | 0 | 0 | |
28/06/2022 |
10.86
|
57,900 | 10.11 | 10.86 | 10.11 | 0 | 0 | 0 | |
27/06/2022 |
10.11
|
16,200 | 10.70 | 10.70 | 10.11 | 0 | 0 | 0 | |
24/06/2022 |
10.70
|
24,000 | 9.44 | 10.70 | 9.44 | 0 | 0 | 0 | |
23/06/2022 |
9.44
|
7,400 | 9.86 | 9.86 | 9.19 | 0 | 0 | 0 | |
22/06/2022 |
9.86
|
52,500 | 8.36 | 9.86 | 8.61 | 0 | 0 | 0 | |
21/06/2022 |
8.36
|
23,700 | 9.11 | 9.19 | 8.36 | 0 | 1,000 | -0.0 | |
20/06/2022 |
9.11
|
9,100 | 9.53 | 9.53 | 9.03 | 300 | 0 | 0.0 | |
17/06/2022 |
9.53
|
57,400 | 10.03 | 10.03 | 9.19 | 0 | 0 | 0 | |
16/06/2022 |
10.03
|
23,700 | 9.69 | 10.11 | 9.69 | 0 | 0 | 0 | |
15/06/2022 |
9.69
|
33,900 | 10.36 | 10.36 | 9.44 | 0 | 0 | 0 | |
14/06/2022 |
10.36
|
6,650 | 10.20 | 10.45 | 10.03 | 0 | 0 | 0 | |
13/06/2022 |
10.20
|
33,100 | 10.95 | 10.95 | 10.03 | 0 | 0 | 0 | |
10/06/2022 |
10.95
|
12,302 | 11.20 | 11.20 | 10.95 | 0 | 0 | 0 | |
09/06/2022 |
11.20
|
15,200 | 11.20 | 11.45 | 10.86 | 0 | 0 | 0 | |
08/06/2022 |
11.20
|
10,700 | 11.20 | 11.28 | 11.12 | 0 | 0 | 0 | |
07/06/2022 |
11.20
|
34,800 | 11.12 | 11.20 | 10.86 | 0 | 0 | 0 | |
06/06/2022 |
11.12
|
24,005 | 11.45 | 11.53 | 11.12 | 0 | 0 | 0 | |
03/06/2022 |
11.45
|
44,104 | 11.45 | 11.70 | 11.03 | 0 | 0 | 0 | |
02/06/2022 |
11.45
|
66,000 | 11.45 | 11.78 | 11.28 | 0 | 0 | 0 | |
01/06/2022 |
11.45
|
131,200 | 11.53 | 11.70 | 10.86 | 0 | 0 | 0 | |
31/05/2022 |
11.53
|
37,300 | 11.62 | 11.62 | 11.28 | 0 | 0 | 0 | |
30/05/2022 |
11.62
|
32,500 | 11.70 | 11.87 | 11.53 | 100 | 0 | 0.0 | |
27/05/2022 |
11.70
|
37,706 | 11.37 | 11.70 | 11.28 | 0 | 0 | 0 | |
26/05/2022 |
11.37
|
45,600 | 10.95 | 11.45 | 10.95 | 0 | 0 | 0 | |
25/05/2022 |
10.95
|
44,362 | 10.95 | 11.03 | 10.45 | 0 | 0 | 0 | |
24/05/2022 |
10.95
|
21,248 | 10.95 | 11.03 | 10.36 | 0 | 0 | 0 | |
23/05/2022 |
10.95
|
32,601 | 10.86 | 11.03 | 10.78 | 0 | 0 | 0 | |
20/05/2022 |
10.86
|
86,659 | 11.28 | 11.28 | 10.78 | 0 | 9,200 | -0.1 | |
19/05/2022 |
11.28
|
147,040 | 12.45 | 12.87 | 10.95 | 1,000 | 66,500 | -0.9 | |
18/05/2022 |
12.45
|
115,171 | 13.37 | 13.46 | 12.37 | 0 | 0 | 0 | |
17/05/2022 |
13.37
|
13,226 | 13.37 | 13.71 | 13.37 | 0 | 0 | 0 | |
16/05/2022 |
13.37
|
8,200 | 13.54 | 14.54 | 13.04 | 0 | 0 | 0 | |
13/05/2022 |
13.54
|
7,100 | 14.54 | 14.54 | 13.12 | 0 | 100 | -0.0 | |
12/05/2022 |
14.54
|
19,500 | 14.04 | 15.04 | 13.46 | 0 | 0 | 0 | |
11/05/2022 |
14.04
|
11,500 | 13.79 | 15.04 | 13.96 | 0 | 0 | 0 | |
10/05/2022 |
13.79
|
22,400 | 13.96 | 14.21 | 13.20 | 0 | 0 | 0 | |
09/05/2022 |
13.96
|
32,200 | 15.46 | 15.46 | 13.79 | 0 | 0 | 0 | |
06/05/2022 |
15.46
|
10,000 | 15.55 | 15.88 | 14.96 | 0 | 0 | 0 | |
05/05/2022 |
15.55
|
22,724 | 15.88 | 15.88 | 15.46 | 0 | 0 | 0 | |
04/05/2022 |
15.88
|
18,700 | 15.88 | 17.55 | 15.80 | 0 | 0 | 0 | |
29/04/2022 |
15.88
|
24,000 | 15.88 | 16.72 | 15.88 | 0 | 0 | 0 | |
28/04/2022 |
15.88
|
14,100 | 15.55 | 16.80 | 15.88 | 0 | 0 | 0 | |
27/04/2022 |
15.55
|
6,700 | 15.55 | 15.55 | 13.96 | 0 | 0 | 0 |