Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.33 | 2.30% | 412,700 | -8,300 | 0.0 |
14.18
14.95
14.95
|
2 tháng
(2025-05-12) |
0.43 | 2.98% | 619,900 | -5,400 | 0.0 |
14.04
14.95
14.95
|
3 tháng
(2025-04-14) |
1.89 | 14.76% | 936,700 | -7,958 | -0.0 |
12.29
15.08
14.95
|
6 tháng
(2025-01-13) |
1.75 | 13.50% | 2,512,000 | -30,309 | -0.4 |
11.49
16.69
14.95
|
12 tháng
(2024-07-16) |
4.40 | 42.66% | 3,681,300 | -39,214 | -0.5 |
10.21
16.69
14.95
|
24 tháng
(2023-07-24) |
4.55 | 44.78% | 4,931,400 | -132,314 | -1.4 |
8.63
16.69
14.95
|
36 tháng
(2022-07-27) |
1.47 | 11.13% | 10,445,700 | -797,910 | -10.9 |
8.63
16.69
14.95
|
60 tháng
(2020-08-06) |
3.87 | 35.68% | 29,872,180 | 825,010 | 15.7 |
8.63
17.25
14.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
10.34
|
1,400 | 10.20 | 10.34 | 10.20 | 800 | 0 | 0.0 | |
07/07/2023 |
10.20
|
2,800 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
06/07/2023 |
10.20
|
500 | 10.38 | 10.48 | 10.20 | 400 | 0 | 0.0 | |
05/07/2023 |
10.38
|
2,500 | 10.29 | 10.38 | 10.29 | 0 | 0 | 0 | |
04/07/2023 |
10.29
|
5,300 | 10.48 | 10.48 | 10.15 | 200 | 0 | 0.0 | |
03/07/2023 |
10.48
|
500 | 10.52 | 10.52 | 10.48 | 200 | 0 | 0.0 | |
30/06/2023 |
10.52
|
13,800 | 10.29 | 10.52 | 10.29 | 13,000 | 0 | 0.1 | |
29/06/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
29/06/2023 |
10.29
|
4,300 | 10.20 | 10.89 | 10.25 | 700 | 0 | 0.0 | |
28/06/2023 |
10.20
|
24,300 | 10.07 | 10.24 | 10.07 | 6,900 | 0 | 0.1 | |
27/06/2023 |
10.07
|
3,100 | 9.98 | 10.11 | 9.98 | 0 | 0 | 0 | |
26/06/2023 |
9.98
|
4,400 | 10.07 | 10.20 | 9.80 | 0 | 0 | 0 | |
23/06/2023 |
10.07
|
6,000 | 10.15 | 10.15 | 10.07 | 0 | 2,500 | -0.0 | |
22/06/2023 |
10.15
|
400 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
21/06/2023 |
10.15
|
5,400 | 10.07 | 10.15 | 9.98 | 500 | 0 | 0.0 | |
20/06/2023 |
10.07
|
13,900 | 10.15 | 10.15 | 9.80 | 200 | 0 | 0.0 | |
19/06/2023 |
10.15
|
7,300 | 10.29 | 10.29 | 10.11 | 0 | 100 | -0.0 | |
16/06/2023 |
10.29
|
7,400 | 10.11 | 10.42 | 10.11 | 2,000 | 1,200 | 0.0 | |
15/06/2023 |
10.11
|
18,200 | 10.33 | 10.33 | 10.07 | 14,500 | 0 | 0.2 | |
14/06/2023 |
10.33
|
1,900 | 10.11 | 10.38 | 10.15 | 0 | 0 | 0 | |
13/06/2023 |
10.11
|
10,100 | 10.24 | 10.24 | 10.07 | 4,500 | 0 | 0.1 | |
12/06/2023 |
10.24
|
1,600 | 10.20 | 10.51 | 10.24 | 100 | 0 | 0.0 | |
09/06/2023 |
10.20
|
11,600 | 10.29 | 10.42 | 10.07 | 6,000 | 0 | 0.1 | |
08/06/2023 |
10.29
|
13,400 | 10.11 | 10.78 | 10.15 | 0 | 0 | 0 | |
07/06/2023 |
10.11
|
11,300 | 9.98 | 10.11 | 9.98 | 5,000 | 0 | 0.1 | |
06/06/2023 |
9.98
|
14,700 | 10.11 | 10.11 | 9.93 | 0 | 0 | 0 | |
05/06/2023 |
10.11
|
8,800 | 9.93 | 10.20 | 10.07 | 600 | 0 | 0.0 | |
02/06/2023 |
9.93
|
28,400 | 9.89 | 10.24 | 9.75 | 0 | 20,400 | -0.2 | |
01/06/2023 |
9.89
|
38,000 | 10.11 | 10.11 | 9.71 | 200 | 11,600 | -0.1 | |
31/05/2023 |
10.11
|
16,900 | 10.15 | 10.29 | 9.98 | 1,200 | 0 | 0.0 | |
30/05/2023 |
10.15
|
21,700 | 9.89 | 10.20 | 9.89 | 200 | 0 | 0.0 | |
29/05/2023 |
9.89
|
22,000 | 9.89 | 9.98 | 9.80 | 100 | 10,000 | -0.1 | |
26/05/2023 |
9.89
|
10,100 | 9.89 | 10.11 | 9.53 | 100 | 0 | 0.0 | |
25/05/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
24/05/2023 |
9.89
|
200 | 9.80 | 9.89 | 9.84 | 0 | 0 | 0 | |
23/05/2023 |
9.80
|
7,000 | 9.98 | 10.15 | 9.80 | 500 | 0 | 0.0 | |
22/05/2023 |
9.98
|
600 | 9.89 | 10.24 | 9.98 | 0 | 0 | 0 | |
19/05/2023 |
9.89
|
8,500 | 10.07 | 10.07 | 9.89 | 200 | 100 | 0.0 | |
18/05/2023 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 100 | 100 | 0 | |
17/05/2023 |
10.07
|
5,100 | 9.89 | 10.07 | 9.89 | 1,000 | 0 | 0.0 | |
16/05/2023 |
9.89
|
3,600 | 9.89 | 10.11 | 9.89 | 200 | 0 | 0.0 | |
15/05/2023 |
9.89
|
100 | 10.11 | 10.11 | 9.89 | 100 | 0 | 0.0 | |
12/05/2023 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
11/05/2023 |
10.11
|
9,800 | 10.02 | 10.33 | 9.84 | 600 | 0 | 0.0 | |
10/05/2023 |
10.02
|
2,500 | 9.98 | 10.02 | 9.98 | 400 | 0 | 0.0 | |
09/05/2023 |
9.98
|
10,400 | 9.89 | 9.98 | 9.67 | 0 | 5,500 | -0.1 | |
08/05/2023 |
9.89
|
16,900 | 9.89 | 9.89 | 9.80 | 200 | 0 | 0.0 | |
05/05/2023 |
9.89
|
700 | 10.07 | 10.07 | 9.89 | 0 | 0 | 0 | |
04/05/2023 |
10.07
|
10,100 | 10.07 | 10.07 | 10.07 | 10,000 | 0 | 0.1 | |
28/04/2023 |
10.07
|
100 | 9.80 | 10.07 | 10.07 | 100 | 0 | 0.0 | |
27/04/2023 |
9.80
|
2,500 | 9.80 | 10.07 | 9.80 | 1,800 | 0 | 0.0 | |
26/04/2023 |
9.80
|
9,400 | 9.80 | 10.02 | 9.80 | 7,700 | 0 | 0.1 | |
25/04/2023 |
9.80
|
400 | 9.93 | 9.93 | 9.80 | 0 | 0 | 0.1 | |
24/04/2023 |
9.93
|
10,700 | 9.93 | 10.07 | 9.93 | 10,200 | 100 | 0.1 | |
21/04/2023 |
9.93
|
1,900 | 9.93 | 10.02 | 9.93 | 100 | 0 | 0.0 | |
20/04/2023 |
9.93
|
2,300 | 9.89 | 10.07 | 9.93 | 0 | 0 | 0 | |
19/04/2023 |
9.89
|
10,600 | 10.07 | 10.11 | 9.89 | 300 | 10,000 | -0.1 | |
18/04/2023 |
10.07
|
11,400 | 9.93 | 10.07 | 9.93 | 300 | 0 | 0.0 | |
17/04/2023 |
9.93
|
400 | 10.60 | 10.60 | 9.89 | 0 | 0 | 0.0 | |
14/04/2023 |
10.60
|
100 | 10.47 | 10.60 | 10.60 | 0 | 0 | 0.0 | |
13/04/2023 |
10.47
|
100 | 10.24 | 10.47 | 10.47 | 0 | 0 | 0.0 | |
12/04/2023 |
10.24
|
6,400 | 10.24 | 10.42 | 10.24 | 0 | 0 | 0.0 | |
11/04/2023 |
10.24
|
700 | 10.29 | 10.29 | 10.24 | 0 | 0 | 0.0 | |
10/04/2023 |
10.29
|
20,100 | 10.15 | 10.47 | 10.20 | 500 | 0 | 0.0 | |
07/04/2023 |
10.15
|
65,600 | 10.24 | 10.24 | 10.07 | 0 | 12,500 | -0.1 | |
06/04/2023 |
10.24
|
6,800 | 10.47 | 10.47 | 10.24 | 200 | 0 | 0.0 | |
05/04/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0.0 | |
04/04/2023 |
10.47
|
4,500 | 10.51 | 10.51 | 10.15 | 500 | 0 | 0.0 | |
03/04/2023 |
10.51
|
4,000 | 10.33 | 10.87 | 10.24 | 1,000 | 0 | 0.0 | |
31/03/2023 |
10.33
|
3,000 | 9.71 | 10.33 | 9.98 | 35 | 0 | 0.0 | |
30/03/2023 |
9.71
|
18,000 | 9.89 | 9.89 | 9.71 | 100 | 0 | 0.0 | |
29/03/2023 |
9.89
|
5,400 | 9.80 | 9.93 | 9.71 | 200 | 0 | 0.0 | |
28/03/2023 |
9.80
|
14,600 | 9.93 | 10.07 | 9.75 | 0 | 0 | 0.0 | |
27/03/2023 |
9.93
|
7,100 | 9.93 | 10.07 | 9.89 | 45 | 0 | 0.0 | |
24/03/2023 |
9.93
|
21,700 | 10.15 | 10.15 | 9.80 | 200 | 0 | 0.0 | |
23/03/2023 |
10.15
|
3,800 | 10.15 | 10.15 | 10.02 | 200 | 0 | 0.0 | |
22/03/2023 |
10.15
|
15,900 | 10.11 | 10.20 | 10.07 | 0 | 1,300 | -0.0 | |
21/03/2023 |
10.11
|
3,800 | 10.15 | 10.15 | 10.11 | 1,400 | 0 | 0.0 | |
20/03/2023 |
10.15
|
15,100 | 10.24 | 10.33 | 10.15 | 3,000 | 0 | 0.0 | |
17/03/2023 |
10.24
|
4,100 | 10.64 | 10.64 | 10.24 | 1,800 | 0 | 0.0 | |
16/03/2023 |
10.64
|
200 | 10.69 | 10.69 | 10.64 | 300 | 0 | 0.0 | |
15/03/2023 |
10.69
|
56,100 | 10.69 | 10.78 | 10.15 | 3,500 | 0 | 0.0 | |
14/03/2023 |
10.69
|
47,100 | 10.60 | 10.69 | 10.33 | 200 | 2,400 | -0.0 | |
13/03/2023 |
10.60
|
24,900 | 10.96 | 11.05 | 10.60 | 4,300 | 800 | 0.0 | |
10/03/2023 |
10.96
|
21,500 | 10.73 | 10.96 | 10.69 | 0 | 0 | 0.0 | |
09/03/2023 |
10.73
|
14,900 | 10.69 | 10.82 | 10.47 | 0 | 0 | 0.0 | |
08/03/2023 |
10.69
|
26,400 | 10.87 | 10.87 | 10.42 | 400 | 0 | 0.0 | |
07/03/2023 |
10.87
|
25,800 | 10.73 | 10.87 | 10.42 | 200 | 0 | 0.0 | |
06/03/2023 |
10.73
|
7,400 | 10.60 | 10.87 | 10.60 | 300 | 3,600 | -0.0 | |
03/03/2023 |
10.60
|
1,000 | 10.73 | 10.73 | 10.60 | 0 | 100 | -0.0 | |
02/03/2023 |
10.73
|
10,700 | 10.78 | 10.78 | 10.56 | 0 | 200 | -0.0 | |
01/03/2023 |
10.78
|
12,700 | 10.78 | 10.78 | 10.69 | 5,000 | 1,100 | 0.0 | |
28/02/2023 |
10.78
|
18,100 | 10.96 | 10.96 | 10.56 | 0 | 0 | 0.1 | |
27/02/2023 |
10.96
|
28,500 | 10.87 | 10.96 | 10.47 | 4,100 | 0 | 0.1 | |
24/02/2023 |
10.87
|
49,900 | 10.73 | 10.87 | 10.60 | 0 | 0 | 0.0 | |
23/02/2023 |
10.73
|
21,000 | 10.91 | 10.91 | 10.47 | 200 | 0 | 0.0 | |
22/02/2023 |
10.91
|
24,900 | 11.00 | 11.00 | 10.56 | 0 | 0 | 0.0 | |
21/02/2023 |
11.00
|
45,600 | 10.91 | 11.00 | 10.60 | 1,600 | 0 | 0.0 | |
20/02/2023 |
10.91
|
31,500 | 11.05 | 11.05 | 10.51 | 700 | 0 | 0.0 | |
17/02/2023 |
11.05
|
29,000 | 10.96 | 11.05 | 10.60 | 0 | 0 | 0.0 | |
16/02/2023 |
10.96
|
37,200 | 10.91 | 11.49 | 10.42 | 200 | 0 | 0.0 |