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) |
-0.40 | -2.96% | 2,000 | 0 | 0 |
12.30
13.50
13.10
|
2 tháng
(2024-07-22) |
0.40 | 3.15% | 9,100 | 0 | 0 |
11.50
13.50
13.10
|
3 tháng
(2024-06-24) |
0.40 | 3.15% | 10,700 | 0 | 0 |
11.50
13.50
13.10
|
6 tháng
(2024-03-25) |
0.50 | 3.97% | 125,900 | -2,200 | -0.0 |
11.50
13.50
13.10
|
12 tháng
(2023-09-26) |
0.48 | 3.77% | 405,300 | -2,300 | -0.0 |
11.50
13.50
13.10
|
24 tháng
(2022-10-03) |
1.54 | 13.31% | 762,308 | -3,600 | -0.0 |
10.46
13.50
13.10
|
36 tháng
(2021-10-06) |
3.49 | 36.32% | 1,615,057 | -85,500 | -1.1 |
9.61
13.50
13.10
|
60 tháng
(2019-10-17) |
6.99 | 114.29% | 2,644,237 | -98,800 | -1.2 |
5.85
13.50
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
11.73
|
1,300 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 | |
26/04/2022 |
11.82
|
3,300 | 11.82 | 11.82 | 11.48 | 0 | 0 | 0 | |
25/04/2022 |
11.82
|
18,300 | 11.90 | 12.16 | 11.48 | 0 | 0 | 0 | |
22/04/2022 |
11.90
|
200 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
21/04/2022 |
11.90
|
5,100 | 11.90 | 13.01 | 11.39 | 0 | 0 | 0 | |
20/04/2022 |
11.90
|
1,200 | 11.99 | 11.99 | 11.48 | 0 | 0 | 0 | |
19/04/2022 |
11.99
|
200 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
18/04/2022 |
11.99
|
5,600 | 11.99 | 12.16 | 11.65 | 0 | 0 | 0 | |
15/04/2022 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
14/04/2022 |
11.99
|
1,600 | 12.33 | 12.33 | 11.99 | 0 | 0 | 0 | |
13/04/2022 |
12.33
|
1,600 | 12.33 | 12.33 | 11.90 | 0 | 0 | 0 | |
12/04/2022 |
12.33
|
300 | 12.75 | 12.75 | 12.33 | 0 | 0 | 0 | |
08/04/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
07/04/2022 |
12.75
|
6,900 | 12.24 | 12.75 | 11.65 | 0 | 0 | 0 | |
06/04/2022 |
12.24
|
200 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
05/04/2022 |
12.24
|
800 | 11.90 | 12.24 | 12.24 | 0 | 0 | 0 | |
04/04/2022 |
11.90
|
16,600 | 11.90 | 11.90 | 11.73 | 600 | 4,300 | -0.1 | |
01/04/2022 |
11.90
|
28,300 | 11.90 | 11.90 | 11.48 | 0 | 0 | 0 | |
31/03/2022 |
11.90
|
2,900 | 11.99 | 11.99 | 11.48 | 0 | 0 | 0 | |
30/03/2022 |
11.99
|
3,100 | 11.99 | 11.99 | 11.48 | 0 | 0 | 0 | |
29/03/2022 |
11.99
|
10,100 | 11.99 | 11.99 | 11.48 | 600 | 0 | 0.0 | |
28/03/2022 |
11.99
|
6,600 | 11.99 | 11.99 | 11.22 | 0 | 0 | 0 | |
25/03/2022 |
11.99
|
4,600 | 11.99 | 11.99 | 11.82 | 0 | 0 | 0 | |
24/03/2022: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
24/03/2022 |
11.99
|
17,100 | 11.82 | 11.99 | 11.90 | 0 | 0 | 0 | |
23/03/2022 |
11.82
|
59,400 | 11.34 | 11.82 | 11.42 | 2,200 | 0 | 0.0 | |
22/03/2022 |
11.34
|
17,200 | 11.42 | 11.50 | 11.34 | 0 | 0 | 0 | |
21/03/2022 |
11.42
|
25,500 | 11.34 | 11.58 | 11.34 | 0 | 0 | 0 | |
18/03/2022 |
11.34
|
10,900 | 11.58 | 11.58 | 11.34 | 0 | 0 | 0 | |
17/03/2022 |
11.58
|
4,000 | 11.42 | 11.74 | 11.58 | 0 | 0 | 0 | |
16/03/2022 |
11.42
|
30,500 | 11.19 | 11.42 | 11.11 | 0 | 0 | 0 | |
15/03/2022 |
11.19
|
5,900 | 11.19 | 11.26 | 11.19 | 0 | 0 | 0 | |
14/03/2022 |
11.19
|
1,700 | 11.03 | 11.26 | 11.03 | 0 | 0 | 0 | |
11/03/2022 |
11.03
|
4,900 | 11.03 | 11.11 | 11.03 | 0 | 0 | 0 | |
10/03/2022 |
11.03
|
100 | 11.11 | 11.11 | 11.03 | 0 | 0 | 0 | |
09/03/2022 |
11.11
|
4,000 | 11.03 | 11.11 | 11.03 | 0 | 0 | 0 | |
08/03/2022 |
11.03
|
8,600 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
07/03/2022 |
11.03
|
2,600 | 11.26 | 11.34 | 11.03 | 0 | 0 | 0 | |
04/03/2022 |
11.26
|
4,700 | 11.11 | 11.34 | 11.03 | 0 | 0 | 0 | |
03/03/2022 |
11.11
|
7,800 | 10.87 | 11.11 | 11.03 | 0 | 0 | 0 | |
02/03/2022 |
10.87
|
9,200 | 10.79 | 11.03 | 10.87 | 0 | 0 | 0 | |
01/03/2022 |
10.79
|
1,200 | 10.87 | 10.87 | 10.79 | 0 | 200 | -0.0 | |
28/02/2022 |
10.87
|
1,000 | 10.95 | 10.95 | 10.79 | 0 | 0 | 0 | |
25/02/2022 |
10.95
|
200 | 11.03 | 11.03 | 10.95 | 0 | 0 | 0 | |
24/02/2022 |
11.03
|
600 | 10.87 | 11.03 | 10.48 | 0 | 0 | 0 | |
23/02/2022 |
10.87
|
800 | 10.87 | 11.03 | 10.87 | 0 | 0 | 0 | |
22/02/2022 |
10.87
|
2,900 | 10.87 | 11.03 | 10.87 | 0 | 0 | 0 | |
21/02/2022 |
10.87
|
4,400 | 11.03 | 11.42 | 10.87 | 0 | 0 | 0 | |
18/02/2022 |
11.03
|
2,200 | 11.03 | 11.03 | 10.95 | 0 | 0 | 0 | |
17/02/2022 |
11.03
|
1,200 | 10.87 | 11.03 | 10.95 | 0 | 0 | 0 | |
16/02/2022 |
10.87
|
1,300 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
15/02/2022 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
14/02/2022 |
10.87
|
4,600 | 10.95 | 11.03 | 10.87 | 0 | 0 | 0 | |
11/02/2022 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
10/02/2022 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
09/02/2022 |
10.95
|
200 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
08/02/2022 |
10.95
|
100 | 10.56 | 10.95 | 10.95 | 0 | 0 | 0 | |
07/02/2022 |
10.56
|
3,000 | 11.03 | 11.03 | 10.48 | 0 | 0 | 0 | |
28/01/2022 |
11.03
|
1,900 | 10.79 | 11.03 | 10.79 | 0 | 0 | 0 | |
27/01/2022 |
10.79
|
200 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
26/01/2022 |
10.79
|
100 | 11.26 | 11.26 | 10.79 | 0 | 0 | 0 | |
25/01/2022 |
11.26
|
2,100 | 10.87 | 11.26 | 10.63 | 0 | 0 | 0 | |
24/01/2022 |
10.87
|
200 | 10.63 | 10.87 | 10.87 | 0 | 0 | 0 | |
21/01/2022 |
10.63
|
11,200 | 10.87 | 10.87 | 10.63 | 0 | 0 | 0 | |
20/01/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
19/01/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
18/01/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
17/01/2022 |
10.87
|
600 | 10.79 | 10.87 | 10.40 | 0 | 0 | 0 | |
14/01/2022 |
10.79
|
1,500 | 10.87 | 10.87 | 10.32 | 0 | 0 | 0 | |
13/01/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
12/01/2022 |
10.87
|
300 | 11.26 | 11.26 | 10.87 | 0 | 0 | 0 | |
11/01/2022 |
11.26
|
200 | 11.19 | 11.26 | 11.26 | 0 | 0 | 0 | |
10/01/2022 |
11.19
|
1,400 | 11.34 | 11.34 | 10.32 | 0 | 0 | 0 | |
07/01/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
06/01/2022 |
11.34
|
100 | 10.71 | 11.34 | 11.34 | 0 | 0 | 0 | |
05/01/2022 |
10.71
|
2,210 | 10.63 | 11.26 | 10.71 | 0 | 0 | 0 | |
04/01/2022 |
10.63
|
900 | 10.79 | 10.79 | 10.32 | 0 | 0 | 0 | |
31/12/2021 |
10.79
|
2,100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
30/12/2021 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
29/12/2021 |
10.79
|
510 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
28/12/2021 |
10.79
|
600 | 10.87 | 10.87 | 10.79 | 0 | 0 | 0 | |
27/12/2021 |
10.87
|
3,700 | 11.03 | 11.03 | 10.48 | 0 | 2,600 | -0.0 | |
24/12/2021 |
11.03
|
200 | 10.87 | 11.11 | 11.03 | 100 | 0 | 0.0 | |
23/12/2021 |
10.87
|
6,140 | 10.00 | 10.87 | 10.79 | 0 | 40 | -0.0 | |
22/12/2021 |
10.00
|
71,860 | 11.03 | 11.03 | 10.00 | 0 | 71,860 | -0.9 | |
21/12/2021 |
11.03
|
2,500 | 10.79 | 11.03 | 10.95 | 0 | 0 | 0 | |
20/12/2021 |
10.79
|
1,900 | 10.63 | 10.79 | 10.79 | 0 | 0 | 0 | |
17/12/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
16/12/2021 |
10.63
|
2,608 | 10.95 | 10.95 | 10.63 | 0 | 0 | 0 | |
15/12/2021 |
10.95
|
700 | 10.79 | 10.95 | 10.95 | 300 | 0 | 0.0 | |
14/12/2021 |
10.79
|
500 | 10.95 | 10.95 | 10.79 | 0 | 0 | 0 | |
13/12/2021 |
10.95
|
9,008 | 10.63 | 11.42 | 10.63 | 0 | 0 | 0 | |
10/12/2021 |
10.63
|
3,500 | 10.48 | 10.63 | 10.63 | 0 | 0 | 0 | |
09/12/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
08/12/2021 |
10.48
|
200 | 10.87 | 10.87 | 10.48 | 0 | 0 | 0 | |
07/12/2021 |
10.87
|
800 | 10.40 | 10.87 | 10.87 | 0 | 0 | 0 | |
06/12/2021 |
10.40
|
300 | 10.48 | 10.48 | 10.40 | 0 | 0 | 0 | |
03/12/2021 |
10.48
|
1,708 | 10.63 | 10.63 | 10.48 | 0 | 0 | 0 | |
02/12/2021 |
10.63
|
3,200 | 10.40 | 10.63 | 10.63 | 0 | 0 | 0 | |
01/12/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
30/11/2021 |
10.40
|
7,408 | 10.32 | 10.40 | 10.40 | 0 | 0 | 0 |