Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
-0.30 | -2.73% | 64,700 | 0 | 0 |
10.60
11.20
10.70
|
2 tháng
(2025-05-26) |
-0.10 | -0.93% | 94,600 | -700 | -0.0 |
10.60
11.50
10.70
|
3 tháng
(2025-04-25) |
-0.85 | -7.36% | 190,900 | -2,700 | -0.0 |
10.60
12.10
10.70
|
6 tháng
(2025-02-03) |
-1.80 | -14.40% | 241,700 | -3,700 | -0.0 |
10.60
12.55
10.70
|
12 tháng
(2024-07-29) |
-0.10 | -0.93% | 377,500 | -3,200 | -0.0 |
10.13
12.55
10.70
|
24 tháng
(2023-08-04) |
-1.72 | -13.88% | 782,600 | 16,400 | 0.2 |
10.13
14.34
10.70
|
36 tháng
(2022-08-09) |
-5.83 | -35.25% | 1,190,000 | 27,340 | 1.3 |
10.13
16.62
10.70
|
60 tháng
(2020-08-19) |
-0.93 | -8.01% | 6,156,240 | -132,710 | -3.0 |
10.13
28.97
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/09/2022 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | -0.0 | |
29/09/2022 |
14.91
|
1,100 | 13.94 | 14.91 | 14.86 | 0 | 0 | -0.0 | |
28/09/2022 |
13.94
|
32,000 | 14.31 | 15.05 | 13.94 | 0 | 0 | -0.0 | |
27/09/2022 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | -0.0 | |
26/09/2022 |
14.31
|
100 | 14.82 | 14.82 | 14.31 | 0 | 70 | -0.0 | |
23/09/2022 |
14.82
|
300 | 15.46 | 15.70 | 14.82 | 0 | 0 | -0.0 | |
22/09/2022 |
15.46
|
5,300 | 15.46 | 15.65 | 15.46 | 0 | 500 | -0.0 | |
21/09/2022 |
15.46
|
300 | 14.96 | 15.46 | 15.46 | 0 | 0 | -0.0 | |
20/09/2022 |
14.96
|
2,300 | 14.22 | 15.10 | 14.40 | 0 | 0 | -0.0 | |
19/09/2022 |
14.22
|
5,900 | 15.23 | 15.23 | 14.22 | 0 | 0 | -0.0 | |
16/09/2022 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | -0.0 | |
15/09/2022 |
15.23
|
1,600 | 15.97 | 15.97 | 15.23 | 0 | 0 | -0.0 | |
14/09/2022 |
15.97
|
500 | 15.23 | 15.97 | 15.23 | 0 | 0 | -0.0 | |
13/09/2022 |
15.23
|
4,300 | 15.65 | 15.65 | 15.23 | 500 | 0 | -0.0 | |
12/09/2022 |
15.65
|
200 | 15.70 | 15.70 | 15.65 | 0 | 0 | -0.0 | |
09/09/2022 |
15.70
|
1,700 | 16.53 | 16.53 | 15.70 | 0 | 0 | -0.0 | |
08/09/2022 |
16.53
|
1,400 | 15.51 | 16.53 | 15.37 | 0 | 0 | -0.0 | |
07/09/2022 |
15.51
|
2,000 | 16.62 | 16.62 | 15.51 | 0 | 0 | -0.0 | |
06/09/2022 |
16.62
|
1,300 | 16.39 | 16.62 | 16.62 | 0 | 0 | -0.0 | |
05/09/2022 |
16.39
|
1,400 | 16.34 | 16.39 | 16.34 | 0 | 0 | -0.0 | |
31/08/2022 |
16.34
|
100 | 16.02 | 16.34 | 16.34 | 0 | 0 | -0.0 | |
30/08/2022 |
16.02
|
9,800 | 16.34 | 16.34 | 16.02 | 0 | 0 | -0.0 | |
29/08/2022 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | -0.0 | |
26/08/2022 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | -0.0 | |
25/08/2022 |
16.34
|
3,100 | 15.97 | 16.34 | 14.96 | 0 | 0 | -0.0 | |
24/08/2022 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | -0.0 | |
23/08/2022 |
15.97
|
10,200 | 15.97 | 15.97 | 15.97 | 0 | 0 | -0.0 | |
22/08/2022 |
15.97
|
10,000 | 16.39 | 16.39 | 15.97 | 0 | 0 | -0.0 | |
19/08/2022 |
16.39
|
19,700 | 15.93 | 16.39 | 15.93 | 0 | 0 | -0.0 | |
18/08/2022 |
15.93
|
3,000 | 15.97 | 16.06 | 15.93 | 0 | 0 | -0.0 | |
17/08/2022 |
15.97
|
1,600 | 15.97 | 15.97 | 15.60 | 0 | 0 | -0.0 | |
16/08/2022 |
15.97
|
400 | 16.06 | 16.06 | 15.97 | 0 | 0 | -0.0 | |
15/08/2022 |
16.06
|
300 | 16.06 | 16.06 | 16.06 | 0 | 0 | -0.0 | |
12/08/2022 |
16.06
|
500 | 16.25 | 16.25 | 16.06 | 0 | 0 | -0.0 | |
11/08/2022 |
16.25
|
3,400 | 16.43 | 16.43 | 15.33 | 0 | 0 | -0.0 | |
10/08/2022 |
16.43
|
400 | 16.53 | 16.53 | 16.43 | 0 | 0 | -0.0 | |
09/08/2022 |
16.53
|
1,100 | 16.66 | 17.03 | 15.70 | 0 | 0 | -0.0 | |
08/08/2022 |
16.66
|
14,000 | 16.62 | 16.90 | 15.51 | 0 | 0 | -0.0 | |
05/08/2022 |
16.62
|
18,500 | 16.57 | 16.80 | 15.79 | 0 | 0 | -0.0 | |
04/08/2022 |
16.57
|
1,200 | 16.06 | 16.57 | 15.51 | 0 | 0 | -0.0 | |
03/08/2022 |
16.06
|
12,100 | 17.13 | 17.13 | 15.97 | 0 | 0 | -0.0 | |
02/08/2022 |
17.13
|
100 | 16.06 | 17.13 | 17.13 | 0 | 0 | -0.0 | |
01/08/2022 |
16.06
|
1,600 | 16.34 | 16.34 | 16.06 | 0 | 0 | -0.0 | |
29/07/2022 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | -0.0 | |
28/07/2022 |
16.34
|
1,600 | 15.97 | 16.34 | 15.70 | 0 | 0 | -0.0 | |
27/07/2022 |
15.97
|
1,900 | 17.08 | 17.08 | 15.97 | 0 | 0 | -0.0 | |
26/07/2022 |
17.08
|
1,000 | 17.08 | 17.08 | 16.16 | 0 | 900 | -0.0 | |
25/07/2022 |
17.08
|
100 | 17.17 | 17.17 | 17.08 | 0 | 0 | 0 | |
22/07/2022 |
17.17
|
200 | 17.26 | 17.26 | 16.62 | 0 | 0 | 0 | |
21/07/2022 |
17.26
|
300 | 17.26 | 17.26 | 17.22 | 0 | 0 | 0 | |
20/07/2022 |
17.26
|
1,300 | 16.16 | 17.26 | 16.20 | 0 | 0 | 0 | |
19/07/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/07/2022 |
16.16
|
41,200 | 16.53 | 16.53 | 15.97 | 0 | 0 | 0 | |
18/07/2022 |
16.53
|
7,100 | 15.72 | 16.57 | 15.72 | 0 | 0 | 0 | |
15/07/2022 |
15.72
|
1,100 | 15.72 | 16.17 | 15.72 | 0 | 0 | 0 | |
14/07/2022 |
15.72
|
2,600 | 15.90 | 15.90 | 15.72 | 0 | 0 | 0 | |
13/07/2022 |
15.90
|
2,300 | 16.03 | 16.03 | 15.27 | 0 | 0 | 0 | |
12/07/2022 |
16.03
|
3,300 | 16.12 | 16.12 | 15.94 | 0 | 0 | 0 | |
11/07/2022 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
08/07/2022 |
16.12
|
3,300 | 15.31 | 16.12 | 14.68 | 0 | 0 | 0 | |
07/07/2022 |
15.31
|
100 | 16.17 | 16.17 | 15.31 | 0 | 0 | 0 | |
06/07/2022 |
16.17
|
100 | 17.15 | 17.15 | 16.17 | 0 | 0 | 0 | |
05/07/2022 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
04/07/2022 |
17.15
|
1,000 | 17.20 | 17.20 | 16.03 | 0 | 0 | 0 | |
01/07/2022 |
17.20
|
3,800 | 16.17 | 17.20 | 15.13 | 0 | 0 | 0 | |
30/06/2022 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
29/06/2022 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
28/06/2022 |
16.17
|
2,500 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
27/06/2022 |
16.17
|
1,200 | 16.12 | 16.17 | 16.17 | 0 | 0 | 0 | |
24/06/2022 |
16.12
|
500 | 16.17 | 16.26 | 16.12 | 0 | 0 | 0 | |
23/06/2022 |
16.17
|
3,600 | 15.58 | 16.17 | 14.60 | 0 | 0 | 0 | |
22/06/2022 |
15.58
|
6,600 | 16.62 | 16.62 | 15.58 | 0 | 0 | 0 | |
21/06/2022 |
16.62
|
11,200 | 16.62 | 17.06 | 15.72 | 0 | 0 | 0 | |
20/06/2022 |
16.62
|
1,400 | 17.78 | 17.78 | 16.62 | 0 | 0 | 0 | |
17/06/2022 |
17.78
|
3,700 | 17.87 | 17.87 | 17.06 | 0 | 0 | 0 | |
16/06/2022 |
17.87
|
200 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
15/06/2022 |
17.87
|
7,700 | 16.75 | 17.87 | 15.81 | 0 | 0 | 0 | |
14/06/2022 |
16.75
|
1,100 | 17.92 | 17.92 | 16.75 | 0 | 0 | 0 | |
13/06/2022 |
17.92
|
3,900 | 17.96 | 17.96 | 17.92 | 0 | 0 | 0 | |
10/06/2022 |
17.96
|
2,500 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
09/06/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
08/06/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
07/06/2022 |
17.96
|
100 | 17.60 | 17.96 | 17.96 | 0 | 0 | 0 | |
06/06/2022 |
17.60
|
1,900 | 18.68 | 18.68 | 17.60 | 0 | 0 | 0 | |
03/06/2022 |
18.68
|
0 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
02/06/2022 |
18.68
|
0 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
01/06/2022 |
18.68
|
100 | 18.14 | 18.68 | 18.68 | 0 | 0 | 0 | |
31/05/2022 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
30/05/2022 |
18.14
|
200 | 17.33 | 18.14 | 17.78 | 0 | 0 | 0 | |
27/05/2022 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
26/05/2022 |
17.33
|
1,800 | 17.96 | 17.96 | 17.33 | 0 | 0 | 0 | |
25/05/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
24/05/2022 |
17.96
|
600 | 18.32 | 18.59 | 17.96 | 0 | 0 | 0 | |
23/05/2022 |
18.32
|
4,300 | 17.78 | 18.41 | 18.32 | 0 | 0 | 0 | |
20/05/2022 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
19/05/2022 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
18/05/2022 |
17.78
|
1,000 | 17.96 | 17.96 | 17.78 | 0 | 0 | 0 | |
17/05/2022 |
17.96
|
2,800 | 17.51 | 17.96 | 17.51 | 0 | 0 | 0 | |
16/05/2022 |
17.51
|
5,600 | 18.14 | 18.14 | 17.51 | 0 | 0 | 0 | |
13/05/2022 |
18.14
|
4,200 | 18.68 | 18.68 | 17.78 | 0 | 0 | 0 | |
12/05/2022 |
18.68
|
2,500 | 18.59 | 18.68 | 18.41 | 0 | 0 | 0 |