Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -1.67% | 11,925 | -2,000 | -0.0 |
17.20
18
17.70
|
2 tháng
(2024-09-23) |
0.20 | 1.14% | 22,980 | -4,600 | -0.1 |
17.10
18.30
17.70
|
3 tháng
(2024-08-26) |
0.80 | 4.73% | 33,487 | -4,600 | -0.1 |
15.60
18.30
17.70
|
6 tháng
(2024-05-27) |
2.51 | 16.56% | 83,990 | -1,400 | -0.0 |
15.19
18.30
17.70
|
12 tháng
(2023-11-28) |
5.47 | 44.76% | 205,829 | 13,800 | 0.2 |
12.11
18.30
17.70
|
24 tháng
(2022-12-05) |
6.17 | 53.53% | 270,223 | 14,800 | 0.2 |
10.15
18.30
17.70
|
36 tháng
(2021-12-08) |
5.76 | 48.30% | 423,655 | 87,900 | 1.3 |
10.15
18.30
17.70
|
60 tháng
(2019-12-19) |
13.81 | 354.68% | 865,705 | 148,000 | 2.1 |
3.89
18.30
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2021 |
13.40
|
8,300 | 12.18 | 13.40 | 12.18 | 0 | 0 | 0 | |
13/09/2021 |
12.18
|
900 | 12.50 | 12.50 | 12.18 | 700 | 0 | 0.0 | |
10/09/2021 |
12.10
|
2,300 | 12.34 | 12.34 | 11.85 | 1,000 | 0 | 0.0 | |
09/09/2021 |
12.18
|
2,100 | 12.18 | 12.18 | 12.02 | 0 | 0 | 0 | |
08/09/2021 |
12.10
|
5,000 | 12.10 | 12.18 | 11.37 | 0 | 0 | 0 | |
07/09/2021 |
11.53
|
1,710 | 11.12 | 11.69 | 11.12 | 0 | 0 | 0 | |
06/09/2021 |
12.10
|
1,300 | 12.18 | 12.18 | 11.53 | 0 | 0 | 0 | |
01/09/2021 |
12.18
|
6,600 | 12.18 | 13.40 | 11.37 | 0 | 0 | 0 | |
31/08/2021 |
12.02
|
2,112 | 12.50 | 12.50 | 11.37 | 0 | 0 | 0 | |
30/08/2021 |
12.58
|
7,900 | 10.47 | 12.58 | 10.47 | 1,800 | 0 | 0.0 | |
27/08/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
26/08/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
25/08/2021 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
24/08/2021 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
23/08/2021 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
20/08/2021 |
10.96
|
1,500 | 10.96 | 11.37 | 10.96 | 1,000 | 0 | 0.0 | |
19/08/2021 |
10.88
|
800 | 10.64 | 10.88 | 10.64 | 100 | 0 | 0.0 | |
18/08/2021 |
11.04
|
500 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
17/08/2021 |
10.47
|
4,800 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
16/08/2021 |
10.88
|
2,001 | 10.56 | 10.88 | 10.56 | 0 | 0 | 0 | |
13/08/2021 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
12/08/2021 |
11.29
|
600 | 11.12 | 11.29 | 11.12 | 0 | 0 | 0 | |
11/08/2021 |
11.12
|
3,506 | 10.56 | 11.85 | 10.56 | 0 | 0 | 0 | |
10/08/2021 |
10.23
|
3,400 | 10.31 | 10.31 | 10.23 | 0 | 0 | 0 | |
09/08/2021 |
10.39
|
1,200 | 10.23 | 10.39 | 10.23 | 0 | 0 | 0 | |
06/08/2021 |
10.56
|
5,502 | 10.23 | 10.56 | 9.99 | 0 | 0 | 0 | |
05/08/2021 |
10.15
|
4,623 | 10.15 | 10.31 | 9.99 | 0 | 0 | 0 | |
04/08/2021 |
10.15
|
1,300 | 10.23 | 10.23 | 10.15 | 0 | 0 | 0 | |
03/08/2021 |
10.15
|
3,100 | 10.31 | 10.31 | 10.15 | 1,600 | 0 | 0.0 | |
02/08/2021 |
10.47
|
2,500 | 10.56 | 10.56 | 10.39 | 2,000 | 0 | 0.0 | |
30/07/2021 |
10.47
|
10,700 | 10.39 | 10.47 | 10.31 | 3,700 | 0 | 0.0 | |
29/07/2021 |
10.56
|
1,200 | 10.56 | 10.56 | 10.56 | 1,100 | 0 | 0.0 | |
28/07/2021 |
10.56
|
1,610 | 10.80 | 10.80 | 10.56 | 1,000 | 0 | 0.0 | |
27/07/2021 |
10.47
|
1,160 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
26/07/2021 |
10.56
|
10,400 | 10.56 | 10.56 | 10.31 | 1,600 | 0 | 0.0 | |
23/07/2021 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
22/07/2021 |
11.45
|
1,200 | 10.96 | 11.45 | 10.96 | 0 | 0 | 0 | |
21/07/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/07/2021 |
11.12
|
4,700 | 11.69 | 11.69 | 10.80 | 2,500 | 0 | 0.0 | |
20/07/2021 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
19/07/2021 |
10.65
|
1,800 | 10.89 | 11.60 | 10.65 | 0 | 0 | 0 | |
16/07/2021 |
11.36
|
5,100 | 10.49 | 11.52 | 10.49 | 2,000 | 0 | 0.0 | |
15/07/2021 |
10.57
|
1,700 | 10.41 | 10.57 | 10.41 | 0 | 0 | 0 | |
14/07/2021 |
10.73
|
3,400 | 10.65 | 10.73 | 10.41 | 700 | 0 | 0.0 | |
13/07/2021 |
10.97
|
5,800 | 10.81 | 10.97 | 10.49 | 2,400 | 0 | 0.0 | |
12/07/2021 |
11.20
|
5,200 | 11.36 | 11.36 | 10.81 | 3,800 | 0 | 0.1 | |
09/07/2021 |
11.20
|
3,900 | 11.12 | 11.60 | 11.04 | 700 | 0 | 0.0 | |
08/07/2021 |
11.44
|
2,700 | 11.04 | 11.44 | 11.04 | 600 | 0 | 0.0 | |
07/07/2021 |
11.36
|
4,900 | 11.04 | 11.60 | 11.04 | 1,500 | 0 | 0.0 | |
06/07/2021 |
11.36
|
4,300 | 11.20 | 11.44 | 11.20 | 1,500 | 0 | 0.0 | |
05/07/2021 |
11.28
|
3,000 | 11.04 | 11.36 | 11.04 | 1,000 | 0 | 0.0 | |
02/07/2021 |
11.04
|
5,700 | 10.65 | 11.04 | 10.57 | 1,100 | 0 | 0.0 | |
01/07/2021 |
10.57
|
3,200 | 10.41 | 10.57 | 10.41 | 1,000 | 0 | 0.0 | |
30/06/2021 |
10.41
|
1,100 | 10.33 | 10.41 | 10.33 | 1,100 | 0 | 0.0 | |
29/06/2021 |
10.33
|
8,800 | 10.10 | 10.41 | 10.10 | 200 | 0 | 0.0 | |
28/06/2021 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
25/06/2021 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
24/06/2021 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
23/06/2021 |
10.18
|
1,200 | 10.26 | 10.26 | 10.18 | 0 | 0 | 0 | |
22/06/2021 |
10.26
|
900 | 10.10 | 10.26 | 10.10 | 400 | 0 | 0.0 | |
21/06/2021 |
10.26
|
2,100 | 10.26 | 10.26 | 9.94 | 0 | 0 | 0 | |
18/06/2021 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
17/06/2021 |
10.26
|
500 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
16/06/2021 |
10.18
|
4,500 | 10.18 | 10.18 | 10.18 | 1,000 | 0 | 0.0 | |
15/06/2021 |
10.26
|
3,700 | 10.18 | 10.41 | 10.18 | 3,200 | 0 | 0.0 | |
14/06/2021 |
10.18
|
2,900 | 9.94 | 10.18 | 9.94 | 0 | 0 | 0 | |
11/06/2021 |
10.26
|
700 | 10.18 | 10.26 | 10.18 | 0 | 0 | 0 | |
10/06/2021 |
10.02
|
500 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
09/06/2021 |
10.26
|
1,000 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
08/06/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
07/06/2021 |
10.41
|
1,300 | 10.26 | 10.41 | 10.26 | 1,000 | 0 | 0.0 | |
04/06/2021 |
10.33
|
600 | 10.41 | 10.41 | 10.33 | 0 | 0 | 0 | |
03/06/2021 |
10.33
|
600 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
02/06/2021 |
10.26
|
1,000 | 10.18 | 10.26 | 10.18 | 500 | 0 | 0.0 | |
01/06/2021 |
10.26
|
3,800 | 10.10 | 10.26 | 10.10 | 2,800 | 0 | 0.0 | |
31/05/2021 |
10.18
|
500 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
28/05/2021 |
10.10
|
800 | 10.10 | 10.10 | 8.68 | 0 | 0 | 0 | |
27/05/2021 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
26/05/2021 |
10.10
|
1,900 | 10.26 | 10.26 | 10.10 | 0 | 0 | 0 | |
25/05/2021 |
10.26
|
600 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
24/05/2021 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
21/05/2021 |
10.49
|
1,500 | 10.41 | 10.49 | 10.41 | 0 | 0 | 0 | |
20/05/2021 |
10.41
|
5,000 | 10.26 | 10.41 | 10.18 | 3,700 | 0 | 0.0 | |
19/05/2021 |
10.26
|
400 | 10.26 | 10.26 | 10.26 | 300 | 0 | 0.0 | |
18/05/2021 |
10.26
|
500 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
17/05/2021 |
10.41
|
2,900 | 10.26 | 10.41 | 10.26 | 2,000 | 0 | 0.0 | |
14/05/2021 |
10.33
|
1,200 | 10.10 | 10.33 | 10.10 | 0 | 0 | 0 | |
13/05/2021 |
10.10
|
1,600 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
12/05/2021 |
10.26
|
4,500 | 10.10 | 10.26 | 10.02 | 0 | 0 | 0 | |
11/05/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
10/05/2021 |
10.33
|
200 | 10.18 | 10.33 | 10.33 | 0 | 0 | 0 | |
07/05/2021 |
10.18
|
900 | 10.73 | 10.73 | 10.18 | 0 | 0 | 0 | |
06/05/2021 |
10.26
|
700 | 10.26 | 10.73 | 10.26 | 0 | 0 | 0 | |
05/05/2021 |
10.41
|
2,300 | 10.26 | 10.41 | 10.02 | 0 | 0 | 0 | |
04/05/2021 |
10.33
|
800 | 10.26 | 10.65 | 10.26 | 0 | 0 | 0 | |
29/04/2021 |
10.57
|
300 | 10.65 | 10.65 | 10.57 | 0 | 0 | 0 | |
28/04/2021 |
10.73
|
1,000 | 10.65 | 10.73 | 10.65 | 0 | 0 | 0 | |
27/04/2021 |
10.26
|
1,000 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
26/04/2021 |
10.41
|
3,900 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 | |
23/04/2021 |
10.33
|
6,200 | 10.65 | 10.65 | 10.26 | 0 | 0 | 0 | |
22/04/2021 |
10.57
|
2,300 | 10.65 | 10.65 | 10.41 | 0 | 0 | 0 |