Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-0.10 | -0.88% | 52,500 | 0 | 0 |
11.20
11.80
11.50
|
2 tháng
(2025-05-29) |
0 | 0% | 82,500 | 0 | 0 |
11
11.80
11.50
|
3 tháng
(2025-04-29) |
0.30 | 2.73% | 107,800 | 0 | 0 |
10.90
11.90
11.50
|
6 tháng
(2025-02-03) |
-0.10 | -0.88% | 474,610 | -2,000 | -0.0 |
10.20
14.80
11.50
|
12 tháng
(2024-08-02) |
-0.05 | -0.41% | 831,367 | 1,200 | 0.0 |
10.20
14.80
11.50
|
24 tháng
(2023-08-08) |
-2.70 | -19.30% | 1,559,392 | -35,100 | -0.5 |
10.20
14.80
11.50
|
36 tháng
(2022-08-15) |
0.71 | 6.67% | 2,023,326 | -4,100 | -0.1 |
8.65
14.83
11.50
|
60 tháng
(2020-08-24) |
-0.81 | -6.67% | 3,929,480 | -2,900 | -0.2 |
8.65
37.91
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/01/2023 |
9.55
|
1,200 | 9.55 | 9.55 | 9.22 | 0 | 0 | 0 | |
11/01/2023 |
9.55
|
200 | 9.88 | 9.88 | 9.55 | 0 | 0 | 0 | |
10/01/2023 |
9.88
|
1,100 | 9.55 | 10.30 | 9.22 | 0 | 0 | 0 | |
09/01/2023 |
9.55
|
0 | 9.31 | 9.55 | 9.31 | 0 | 0 | 0 | |
06/01/2023 |
9.31
|
500 | 9.72 | 9.88 | 9.22 | 0 | 0 | 0 | |
05/01/2023 |
9.72
|
0 | 9.39 | 9.72 | 9.39 | 0 | 0 | 0 | |
04/01/2023 |
9.39
|
1,000 | 9.39 | 9.88 | 9.39 | 0 | 0 | 0 | |
03/01/2023 |
9.39
|
500 | 9.31 | 9.88 | 9.39 | 0 | 0 | 0 | |
30/12/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
29/12/2022 |
9.31
|
500 | 9.31 | 9.39 | 9.06 | 0 | 0 | 0 | |
28/12/2022 |
9.31
|
100 | 9.39 | 9.39 | 9.31 | 0 | 0 | 0 | |
27/12/2022 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
26/12/2022 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
23/12/2022 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
22/12/2022 |
9.39
|
700 | 9.31 | 9.47 | 9.39 | 0 | 0 | 0 | |
21/12/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
20/12/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
19/12/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
16/12/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
15/12/2022 |
9.31
|
216 | 9.88 | 9.88 | 9.31 | 0 | 0 | 0 | |
14/12/2022 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
13/12/2022 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
12/12/2022 |
9.88
|
1,300 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
09/12/2022 |
9.88
|
2,900 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
08/12/2022 |
9.88
|
300 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
07/12/2022 |
9.88
|
1,700 | 9.88 | 9.88 | 9.80 | 0 | 0 | 0 | |
06/12/2022 |
9.88
|
0 | 9.64 | 9.88 | 9.64 | 0 | 0 | 0 | |
05/12/2022 |
9.64
|
3,601 | 9.14 | 9.88 | 9.64 | 500 | 0 | 0.0 | |
02/12/2022 |
9.14
|
5,400 | 9.14 | 9.22 | 9.14 | 0 | 0 | 0 | |
01/12/2022 |
9.14
|
1,400 | 8.90 | 9.14 | 8.98 | 0 | 0 | 0 | |
30/11/2022 |
8.90
|
700 | 10.38 | 10.38 | 8.90 | 0 | 0 | 0 | |
29/11/2022 |
10.38
|
3,000 | 10.54 | 10.54 | 9.80 | 0 | 0 | 0 | |
28/11/2022 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
25/11/2022 |
10.54
|
200 | 9.88 | 10.54 | 10.54 | 0 | 0 | 0 | |
24/11/2022 |
9.88
|
200 | 9.72 | 9.88 | 9.88 | 0 | 0 | 0 | |
23/11/2022 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
22/11/2022 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
21/11/2022 |
9.72
|
2,032 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
18/11/2022 |
9.72
|
500 | 9.55 | 9.72 | 9.55 | 0 | 0 | 0 | |
17/11/2022 |
9.55
|
508 | 9.39 | 9.55 | 9.55 | 0 | 0 | 0 | |
16/11/2022 |
9.39
|
1,160 | 9.55 | 9.55 | 8.32 | 0 | 0 | 0 | |
15/11/2022 |
9.55
|
1,601 | 9.80 | 9.80 | 9.22 | 0 | 0 | 0 | |
14/11/2022 |
9.80
|
1,500 | 9.06 | 9.80 | 9.14 | 0 | 0 | 0 | |
11/11/2022 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
10/11/2022 |
9.06
|
2,100 | 9.14 | 9.14 | 9.06 | 0 | 0 | 0 | |
09/11/2022 |
9.14
|
100 | 8.65 | 9.14 | 9.14 | 0 | 0 | 0 | |
08/11/2022 |
8.65
|
610 | 9.64 | 10.13 | 8.65 | 0 | 0 | 0 | |
07/11/2022 |
9.64
|
17,139 | 10.21 | 10.21 | 9.64 | 0 | 0 | 0 | |
04/11/2022 |
10.21
|
700 | 9.47 | 10.21 | 9.55 | 200 | 0 | 0.0 | |
03/11/2022 |
9.47
|
100 | 9.97 | 9.97 | 9.47 | 0 | 0 | 0 | |
02/11/2022 |
9.97
|
101 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
01/11/2022 |
9.97
|
0 | 10.38 | 9.97 | 10.38 | 0 | 0 | 0 | |
31/10/2022 |
10.38
|
502 | 9.88 | 10.38 | 9.22 | 0 | 0 | 0 | |
28/10/2022 |
9.88
|
601 | 9.22 | 9.97 | 9.88 | 0 | 0 | 0 | |
27/10/2022 |
9.22
|
503 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
26/10/2022 |
9.22
|
500 | 10.63 | 10.63 | 9.22 | 0 | 0 | 0 | |
25/10/2022 |
10.63
|
600 | 9.80 | 10.63 | 9.22 | 0 | 100 | -0.0 | |
24/10/2022 |
9.80
|
8,400 | 10.05 | 10.05 | 9.80 | 0 | 0 | 0 | |
21/10/2022 |
10.05
|
3,000 | 9.80 | 10.05 | 9.80 | 0 | 0 | 0 | |
20/10/2022 |
9.80
|
102 | 9.97 | 9.97 | 9.80 | 0 | 100 | -0.0 | |
19/10/2022 |
9.97
|
1 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
18/10/2022 |
9.97
|
400 | 9.88 | 9.97 | 9.88 | 0 | 0 | 0 | |
17/10/2022 |
9.88
|
4,800 | 9.88 | 9.88 | 9.47 | 0 | 0 | 0 | |
14/10/2022 |
9.88
|
1 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
13/10/2022 |
9.88
|
5,107 | 9.88 | 9.88 | 9.06 | 2,500 | 100 | 0.0 | |
12/10/2022 |
9.88
|
8,710 | 9.88 | 9.88 | 8.40 | 4,000 | 100 | 0.0 | |
11/10/2022 |
9.88
|
1,200 | 10.13 | 10.13 | 9.88 | 0 | 0 | 0 | |
10/10/2022 |
10.13
|
1,700 | 9.88 | 10.13 | 9.47 | 0 | 0 | 0 | |
07/10/2022 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
06/10/2022 |
9.88
|
0 | 9.97 | 9.88 | 9.97 | 0 | 0 | 0 | |
05/10/2022 |
9.97
|
1,100 | 9.47 | 9.97 | 9.06 | 0 | 100 | -0.0 | |
04/10/2022 |
9.47
|
4,701 | 9.80 | 10.05 | 8.90 | 2,000 | 100 | 0.0 | |
03/10/2022 |
9.80
|
4,500 | 9.88 | 9.88 | 8.90 | 0 | 0 | 0 | |
30/09/2022 |
9.88
|
3,200 | 9.39 | 9.88 | 8.73 | 0 | 0 | 0 | |
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/09/2022 |
9.39
|
9,100 | 9.31 | 9.47 | 9.06 | 0 | 0 | 0 | |
28/09/2022 |
9.31
|
3,500 | 10.29 | 10.29 | 9.31 | 0 | 0 | 0 | |
27/09/2022 |
10.29
|
200 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
26/09/2022 |
10.29
|
2,400 | 10.44 | 10.44 | 10.29 | 0 | 0 | 0 | |
23/09/2022 |
10.44
|
17,400 | 9.84 | 10.59 | 9.91 | 0 | 0 | 0 | |
22/09/2022 |
9.84
|
1,800 | 9.69 | 9.84 | 9.69 | 0 | 0 | 0 | |
21/09/2022 |
9.69
|
1,600 | 9.53 | 9.69 | 9.69 | 100 | 0 | 0.0 | |
20/09/2022 |
9.53
|
300 | 9.46 | 9.91 | 9.53 | 0 | 0 | 0 | |
19/09/2022 |
9.46
|
2,000 | 9.99 | 10.06 | 9.46 | 0 | 0 | 0 | |
16/09/2022 |
9.99
|
3,514 | 9.76 | 9.99 | 9.84 | 0 | 0 | 0 | |
15/09/2022 |
9.76
|
3,900 | 9.53 | 9.84 | 9.53 | 0 | 0 | 0 | |
14/09/2022 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
13/09/2022 |
9.53
|
200 | 9.38 | 9.53 | 9.46 | 0 | 0 | 0 | |
12/09/2022 |
9.38
|
2,447 | 9.69 | 9.69 | 9.31 | 0 | 0 | 0 | |
09/09/2022 |
9.69
|
3,041 | 9.69 | 9.69 | 9.31 | 0 | 0 | 0 | |
08/09/2022 |
9.69
|
4,104 | 9.99 | 10.37 | 9.69 | 0 | 0 | 0 | |
07/09/2022 |
9.99
|
5,400 | 9.99 | 9.99 | 9.61 | 0 | 0 | 0 | |
06/09/2022 |
9.99
|
1,200 | 10.14 | 10.14 | 9.91 | 0 | 1,000 | -0.0 | |
05/09/2022 |
10.14
|
300 | 10.22 | 10.22 | 10.14 | 0 | 0 | 0 | |
31/08/2022 |
10.22
|
800 | 9.99 | 10.22 | 10.06 | 0 | 0 | 0 | |
30/08/2022 |
9.99
|
900 | 10.22 | 10.22 | 9.91 | 0 | 0 | 0 | |
29/08/2022 |
10.22
|
200 | 10.52 | 10.52 | 10.22 | 0 | 0 | 0 | |
26/08/2022 |
10.52
|
926 | 10.22 | 10.59 | 10.52 | 0 | 0 | 0 | |
25/08/2022 |
10.22
|
1,400 | 10.22 | 10.29 | 10.22 | 0 | 0 | 0 | |
24/08/2022 |
10.22
|
2,300 | 10.37 | 10.37 | 10.22 | 0 | 0 | 0 | |
23/08/2022 |
10.37
|
500 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |