Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 49,900 | 2,600 | 0.0 |
10.30
11.70
11.40
|
2 tháng
(2024-09-09) |
0.40 | 3.64% | 75,300 | 3,300 | 0.0 |
10.30
11.70
11.40
|
3 tháng
(2024-08-12) |
0.50 | 4.59% | 84,000 | 5,300 | 0.1 |
10.30
11.70
11.40
|
6 tháng
(2024-05-13) |
0.88 | 8.35% | 231,100 | -24,500 | -0.3 |
10.04
11.70
11.40
|
12 tháng
(2023-11-14) |
0.39 | 3.53% | 285,800 | -24,200 | -0.3 |
10
12.11
11.40
|
24 tháng
(2022-11-21) |
1.67 | 17.22% | 1,228,699 | -25,300 | -0.3 |
8.45
12.11
11.40
|
36 tháng
(2021-11-24) |
1.37 | 13.67% | 2,873,494 | -24,900 | -0.3 |
8.45
12.11
11.40
|
60 tháng
(2019-12-05) |
5.73 | 101.20% | 4,736,105 | -499,920 | -4.7 |
4.45
12.11
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2022 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
16/06/2022 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
15/06/2022 |
9.81
|
100 | 10.66 | 10.66 | 9.81 | 0 | 0 | 0 | |
14/06/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
13/06/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
10/06/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
09/06/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
08/06/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
07/06/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
06/06/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
03/06/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/06/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
01/06/2022 |
10.66
|
100 | 10.17 | 10.66 | 10.66 | 0 | 0 | 0 | |
31/05/2022 |
10.17
|
100 | 9.52 | 10.17 | 10.17 | 100 | 0 | 0.0 | |
30/05/2022 |
9.52
|
100 | 10.49 | 10.49 | 9.52 | 0 | 0 | 0 | |
27/05/2022 |
10.49
|
1,000 | 9.60 | 10.49 | 10.49 | 0 | 0 | 0 | |
26/05/2022 |
9.60
|
100 | 10.00 | 10.00 | 9.60 | 0 | 0 | 0 | |
25/05/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
24/05/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
23/05/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
20/05/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
19/05/2022 |
10.00
|
1,000 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
18/05/2022 |
10.00
|
100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
17/05/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
16/05/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
13/05/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
12/05/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
11/05/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
10/05/2022 |
10.00
|
700 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 | |
09/05/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
06/05/2022 |
10.17
|
300 | 10.17 | 10.17 | 10.17 | 100 | 0 | 0.0 | |
05/05/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
04/05/2022 |
10.17
|
100 | 10.57 | 10.57 | 10.17 | 0 | 0 | 0 | |
29/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
28/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
27/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
26/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
25/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
22/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
21/04/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
20/04/2022 |
10.57
|
17,900 | 10.66 | 10.66 | 10.57 | 0 | 0 | 0 | |
19/04/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
18/04/2022 |
10.66
|
12,200 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
15/04/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
14/04/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
13/04/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
12/04/2022 |
10.66
|
1,300 | 10.90 | 10.90 | 9.84 | 0 | 0 | 0 | |
08/04/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
07/04/2022 |
10.90
|
500 | 10.41 | 10.98 | 10.90 | 0 | 0 | 0 | |
06/04/2022 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
05/04/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
04/04/2022 |
10.41
|
1,105 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
01/04/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
31/03/2022 |
10.41
|
2,200 | 10.41 | 10.49 | 10.41 | 0 | 0 | 0 | |
30/03/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
29/03/2022 |
10.41
|
2,700 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
28/03/2022 |
10.41
|
1,600 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
25/03/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
24/03/2022 |
10.41
|
52,700 | 10.33 | 10.41 | 10.17 | 0 | 0 | 0 | |
23/03/2022 |
10.33
|
2,005 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
22/03/2022 |
10.33
|
38,400 | 10.17 | 10.33 | 10.17 | 0 | 0 | 0 | |
21/03/2022 |
10.17
|
15,500 | 10.17 | 10.33 | 10.17 | 0 | 0 | 0 | |
18/03/2022 |
10.17
|
1,600 | 10.41 | 10.41 | 10.17 | 0 | 0 | 0 | |
17/03/2022 |
10.41
|
1,000 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 | |
16/03/2022 |
10.33
|
100 | 10.25 | 10.33 | 10.33 | 0 | 0 | 0 | |
15/03/2022 |
10.25
|
200 | 10.17 | 10.25 | 10.17 | 0 | 0 | 0 | |
14/03/2022 |
10.17
|
2,205 | 10.41 | 10.41 | 10.17 | 0 | 0 | 0 | |
11/03/2022 |
10.41
|
1,400 | 10.17 | 10.41 | 10.17 | 0 | 0 | 0 | |
10/03/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
09/03/2022 |
10.17
|
1,000 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
08/03/2022 |
10.17
|
500 | 10.98 | 10.98 | 10.17 | 0 | 0 | 0 | |
07/03/2022 |
10.98
|
3,600 | 10.09 | 10.98 | 10.09 | 0 | 0 | 0 | |
04/03/2022 |
10.09
|
1,105 | 10.25 | 10.25 | 10.09 | 0 | 0 | 0 | |
03/03/2022 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
02/03/2022 |
10.25
|
300 | 10.17 | 10.25 | 10.25 | 0 | 0 | 0 | |
01/03/2022 |
10.17
|
2,000 | 10.00 | 10.25 | 10.17 | 0 | 200 | -0.0 | |
28/02/2022 |
10.00
|
1,100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
25/02/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
24/02/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
23/02/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
22/02/2022 |
10.00
|
500 | 9.76 | 10.00 | 9.76 | 0 | 0 | 0 | |
21/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
18/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
17/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
16/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
15/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
14/02/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
11/02/2022 |
9.76
|
800 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
10/02/2022 |
9.76
|
110 | 10.49 | 10.49 | 9.76 | 0 | 0 | 0 | |
09/02/2022 |
10.49
|
100 | 9.68 | 10.49 | 10.49 | 0 | 0 | 0 | |
08/02/2022 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
07/02/2022 |
9.68
|
3,000 | 9.76 | 9.76 | 9.68 | 0 | 0 | 0 | |
28/01/2022 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
27/01/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
26/01/2022 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
25/01/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
24/01/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
21/01/2022 |
9.76
|
1,300 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 | |
20/01/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
19/01/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |