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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2021 |
11.87
|
100 | 11.96 | 11.96 | 11.87 | 0 | 0 | 0 | |
17/11/2021 |
11.96
|
200 | 12.33 | 12.33 | 11.96 | 0 | 0 | 0 | |
16/11/2021 |
12.33
|
11,700 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
15/11/2021 |
12.33
|
6,700 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
12/11/2021 |
12.33
|
57,500 | 12.28 | 12.79 | 12.28 | 0 | 0 | 0 | |
11/11/2021 |
12.28
|
200 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
10/11/2021 |
12.28
|
700 | 12.83 | 12.83 | 12.28 | 0 | 0 | 0 | |
09/11/2021 |
12.83
|
300 | 12.83 | 12.83 | 12.79 | 0 | 0 | 0 | |
08/11/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
05/11/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
04/11/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
03/11/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
02/11/2021 |
12.83
|
7,100 | 12.79 | 12.83 | 12.69 | 0 | 0 | 0 | |
01/11/2021 |
12.79
|
300 | 12.33 | 12.79 | 12.79 | 0 | 0 | 0 | |
29/10/2021 |
12.33
|
4,200 | 12.60 | 12.88 | 12.33 | 0 | 0 | 0 | |
28/10/2021 |
12.60
|
4,100 | 12.06 | 12.60 | 12.15 | 0 | 100 | -0.0 | |
27/10/2021 |
12.06
|
100 | 12.33 | 12.33 | 12.06 | 0 | 0 | 0 | |
26/10/2021 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
25/10/2021 |
12.33
|
1,000 | 12.65 | 12.65 | 12.33 | 0 | 0 | 0 | |
22/10/2021 |
12.65
|
9,200 | 11.87 | 12.69 | 11.05 | 0 | 0 | 0 | |
21/10/2021 |
11.87
|
100 | 12.33 | 12.33 | 11.87 | 0 | 0 | 0 | |
20/10/2021 |
12.33
|
1,000 | 12.24 | 12.33 | 12.33 | 0 | 0 | 0 | |
19/10/2021 |
12.24
|
100 | 12.33 | 12.33 | 12.24 | 0 | 0 | 0 | |
18/10/2021 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
15/10/2021 |
12.33
|
200 | 12.60 | 12.60 | 12.33 | 0 | 0 | 0 | |
14/10/2021 |
12.60
|
1,700 | 12.33 | 12.60 | 12.33 | 0 | 0 | 0 | |
13/10/2021 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
12/10/2021 |
12.33
|
3,100 | 12.06 | 12.33 | 11.23 | 0 | 0 | 0 | |
11/10/2021 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
08/10/2021 |
12.06
|
25,900 | 11.42 | 12.06 | 10.64 | 0 | 0 | 0 | |
07/10/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
06/10/2021 |
11.42
|
300 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
05/10/2021 |
11.42
|
1,300 | 11.42 | 11.42 | 10.69 | 0 | 0 | 0 | |
04/10/2021 |
11.42
|
95,300 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
01/10/2021 |
11.42
|
1,600 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
30/09/2021 |
11.42
|
500 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
29/09/2021 |
11.42
|
1,700 | 11.69 | 11.69 | 11.42 | 0 | 0 | 0 | |
28/09/2021 |
11.69
|
1,600 | 12.56 | 12.56 | 11.69 | 0 | 0 | 0 | |
27/09/2021 |
12.56
|
100 | 11.78 | 12.56 | 12.56 | 0 | 0 | 0 | |
24/09/2021 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
23/09/2021 |
11.78
|
1,200 | 11.87 | 11.87 | 11.42 | 0 | 0 | 0 | |
22/09/2021 |
11.87
|
3,100 | 11.46 | 11.87 | 11.42 | 0 | 0 | 0 | |
21/09/2021 |
11.46
|
154,000 | 11.87 | 11.87 | 11.42 | 0 | 0 | 0 | |
20/09/2021 |
11.87
|
200 | 11.69 | 11.87 | 11.87 | 0 | 0 | 0 | |
17/09/2021 |
11.69
|
1,400 | 11.42 | 11.87 | 11.69 | 0 | 0 | 0 | |
16/09/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
15/09/2021 |
11.42
|
48,500 | 11.87 | 11.87 | 11.42 | 0 | 0 | 0 | |
14/09/2021 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
13/09/2021 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
10/09/2021 |
11.87
|
200 | 11.87 | 11.87 | 11.87 | 100 | 0 | 0.0 | |
09/09/2021 |
11.87
|
100 | 11.42 | 11.87 | 11.87 | 0 | 0 | 0 | |
08/09/2021 |
11.42
|
4,800 | 11.42 | 11.51 | 11.42 | 0 | 0 | 0 | |
07/09/2021 |
11.42
|
400 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
06/09/2021 |
11.42
|
6,000 | 11.42 | 11.46 | 11.42 | 0 | 0 | 0 | |
01/09/2021 |
11.42
|
2,700 | 11.51 | 11.51 | 11.42 | 0 | 0 | 0 | |
31/08/2021 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
30/08/2021 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
27/08/2021 |
11.51
|
1,400 | 11.55 | 11.55 | 11.42 | 0 | 0 | 0 | |
26/08/2021 |
11.55
|
2,500 | 11.51 | 11.55 | 11.42 | 0 | 0 | 0 | |
25/08/2021 |
11.51
|
1,000 | 11.42 | 11.51 | 11.51 | 0 | 0 | 0 | |
24/08/2021 |
11.42
|
4,600 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
23/08/2021 |
11.42
|
4,000 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
20/08/2021 |
11.42
|
9,800 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
19/08/2021 |
11.42
|
1,200 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
18/08/2021 |
11.42
|
3,000 | 11.10 | 11.42 | 10.96 | 0 | 0 | 0 | |
17/08/2021 |
11.10
|
1,800 | 10.41 | 11.10 | 10.50 | 0 | 0 | 0 | |
16/08/2021 |
10.41
|
200 | 10.37 | 10.41 | 10.41 | 0 | 0 | 0 | |
13/08/2021 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
12/08/2021 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
11/08/2021 |
10.37
|
200 | 9.73 | 10.37 | 10.37 | 0 | 0 | 0 | |
10/08/2021 |
9.73
|
500 | 10.14 | 10.82 | 9.73 | 0 | 0 | 0 | |
09/08/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
06/08/2021 |
10.14
|
100 | 10.82 | 10.82 | 10.14 | 0 | 0 | 0 | |
05/08/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
05/08/2021 |
10.82
|
200 | 10.82 | 10.82 | 9.91 | 0 | 0 | 0 | |
04/08/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
03/08/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
02/08/2021 |
10.82
|
500 | 10.15 | 10.82 | 10.15 | 100 | 0 | 0.0 | |
30/07/2021 |
10.15
|
300 | 10.78 | 11.18 | 10.15 | 0 | 0 | 0 | |
29/07/2021 |
10.78
|
1,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
28/07/2021 |
10.78
|
800 | 11.53 | 11.53 | 10.78 | 0 | 0 | 0 | |
27/07/2021 |
11.53
|
500 | 11.67 | 11.67 | 10.87 | 0 | 0 | 0 | |
26/07/2021 |
11.67
|
300 | 10.91 | 11.67 | 10.69 | 0 | 0 | 0 | |
23/07/2021 |
10.91
|
100 | 10.29 | 10.91 | 10.91 | 0 | 0 | 0 | |
22/07/2021 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
21/07/2021 |
10.29
|
400 | 9.62 | 10.29 | 9.00 | 0 | 0 | 0 | |
20/07/2021 |
9.62
|
100 | 10.29 | 10.29 | 9.62 | 0 | 0 | 0 | |
19/07/2021 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
16/07/2021 |
10.29
|
200 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
15/07/2021 |
10.29
|
700 | 11.04 | 11.80 | 10.29 | 0 | 0 | 0 | |
14/07/2021 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
13/07/2021 |
11.04
|
100 | 10.33 | 11.04 | 11.04 | 0 | 0 | 0 | |
12/07/2021 |
10.33
|
1,100 | 9.75 | 10.33 | 9.09 | 0 | 0 | 0 | |
09/07/2021 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
08/07/2021 |
9.75
|
300 | 10.47 | 10.47 | 9.75 | 0 | 0 | 0 | |
07/07/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
06/07/2021 |
10.47
|
300 | 11.22 | 11.22 | 10.47 | 0 | 0 | 0 | |
05/07/2021 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
02/07/2021 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
01/07/2021 |
11.22
|
2,100 | 10.69 | 11.22 | 11.22 | 0 | 0 | 0 | |
30/06/2021 |
10.69
|
400 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |