Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.39 | -3.76% | 1,714,300 | 7,000 | 0.1 |
9.90
10.49
10.10
|
2 tháng
(2024-07-22) |
-1.07 | -9.62% | 8,495,800 | 7,000 | 0.1 |
9.90
11.27
10.10
|
3 tháng
(2024-06-20) |
-2.05 | -16.85% | 19,771,500 | -38,600 | -0.5 |
9.90
13.02
10.10
|
6 tháng
(2024-03-22) |
-0.10 | -1.01% | 28,426,668 | -22,600 | -0.3 |
9.81
13.02
10.10
|
12 tháng
(2023-09-25) |
0.97 | 10.58% | 44,517,432 | -101,676 | -1.1 |
9.13
13.02
10.10
|
24 tháng
(2022-09-29) |
2.52 | 33.26% | 94,470,165 | -216,288 | -2.4 |
5.15
13.02
10.10
|
36 tháng
(2021-10-04) |
-5.16 | -33.79% | 128,427,604 | -455,491 | -4.7 |
5.15
19.24
10.10
|
60 tháng
(2019-10-15) |
3.30 | 48.49% | 149,999,380 | -634,006 | -7.6 |
5.04
19.24
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
10.10
|
28,500 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
17/09/2024 |
10
|
245,200 | 10 | 10.30 | 9.80 | 100 | 0 | 0.0 | |
16/09/2024 |
10
|
73,100 | 10 | 10.10 | 9.80 | 0 | 0 | 0 | |
13/09/2024 |
10.10
|
181,400 | 9.90 | 10.10 | 9.70 | 5,000 | 0 | 0.0 | |
12/09/2024 |
9.90
|
30,100 | 9.90 | 10.10 | 9.80 | 1,900 | 0 | 0.0 | |
11/09/2024 |
9.90
|
37,300 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
10/09/2024 |
10
|
52,200 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
09/09/2024 |
10
|
2,800 | 10 | 10.20 | 9.90 | 0 | 0 | 0 | |
06/09/2024 |
10
|
29,600 | 10 | 10.20 | 9.90 | 0 | 0 | 0 | |
05/09/2024 |
10
|
70,400 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 | |
04/09/2024 |
10.10
|
25,300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 | |
30/08/2024 |
10.10
|
137,800 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 | |
29/08/2024 |
10.10
|
74,900 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
28/08/2024 |
10.20
|
21,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
27/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
27/08/2024 |
10.40
|
40,900 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
26/08/2024 |
10.30
|
48,400 | 10.20 | 10.30 | 10.11 | 0 | 0 | 0 | |
23/08/2024 |
10.30
|
47,200 | 10.20 | 10.30 | 10.01 | 0 | 0 | 0 | |
22/08/2024 |
10.40
|
158,900 | 10.20 | 10.40 | 10.11 | 0 | 0 | 0 | |
21/08/2024 |
10.49
|
199,600 | 10.40 | 10.59 | 10.20 | 0 | 0 | 0 | |
20/08/2024 |
10.40
|
126,000 | 10.59 | 10.59 | 10.30 | 0 | 0 | 0 | |
19/08/2024 |
10.49
|
83,100 | 10.49 | 10.69 | 10.30 | 0 | 0 | 0 | |
16/08/2024 |
10.49
|
193,800 | 10.20 | 10.49 | 10.11 | 0 | 0 | 0 | |
15/08/2024 |
10.20
|
18,700 | 10.20 | 10.49 | 10.01 | 0 | 0 | 0 | |
14/08/2024 |
10.30
|
80,600 | 10.30 | 10.40 | 10.01 | 0 | 0 | 0 | |
13/08/2024 |
10.40
|
155,400 | 10.20 | 10.49 | 10.20 | 0 | 0 | 0 | |
12/08/2024 |
10.40
|
55,000 | 10.20 | 10.40 | 10.11 | 0 | 0 | 0 | |
09/08/2024 |
10.40
|
230,200 | 10.01 | 10.40 | 10.01 | 0 | 0 | 0 | |
08/08/2024 |
10.30
|
124,100 | 10.11 | 10.30 | 9.91 | 0 | 0 | 0 | |
07/08/2024 |
10.30
|
148,200 | 10.20 | 10.49 | 9.91 | 0 | 0 | 0 | |
06/08/2024 |
10.20
|
238,800 | 10.20 | 10.49 | 9.81 | 0 | 0 | 0 | |
05/08/2024 |
10.20
|
437,400 | 11.17 | 11.47 | 9.91 | 0 | 0 | 0 | |
02/08/2024 |
11.17
|
579,100 | 10.79 | 11.47 | 10.40 | 0 | 0 | 0 | |
01/08/2024 |
10.98
|
696,000 | 11.17 | 11.76 | 10.59 | 0 | 0 | 0 | |
31/07/2024 |
11.27
|
798,400 | 10.88 | 11.66 | 10.88 | 0 | 0 | 0 | |
30/07/2024 |
10.98
|
739,400 | 10.69 | 11.17 | 10.69 | 0 | 0 | 0 | |
29/07/2024 |
10.88
|
644,500 | 10.49 | 10.98 | 10.40 | 0 | 0 | 0 | |
26/07/2024 |
10.69
|
387,900 | 10.59 | 11.17 | 10.30 | 0 | 0 | 0 | |
25/07/2024 |
10.69
|
168,500 | 10.88 | 11.27 | 10.40 | 0 | 0 | 0 | |
24/07/2024 |
10.88
|
351,700 | 10.98 | 11.17 | 10.59 | 0 | 0 | 0 | |
23/07/2024 |
10.98
|
304,600 | 11.08 | 11.47 | 10.69 | 0 | 0 | 0 | |
22/07/2024 |
11.17
|
429,200 | 10.98 | 11.47 | 10.69 | 0 | 0 | 0 | |
19/07/2024 |
11.17
|
670,400 | 10.69 | 11.27 | 10.69 | 0 | 0 | 0 | |
18/07/2024 |
10.88
|
369,900 | 10.59 | 10.88 | 10.20 | 0 | 0 | 0 | |
17/07/2024 |
10.59
|
197,100 | 10.79 | 11.08 | 10.20 | 3,000 | 0 | 0.0 | |
16/07/2024 |
10.88
|
142,200 | 10.98 | 11.17 | 10.69 | 0 | 8,800 | -0.1 | |
15/07/2024 |
10.98
|
368,600 | 11.27 | 11.47 | 10.79 | 0 | 0 | 0 | |
12/07/2024 |
11.27
|
223,500 | 11.37 | 11.66 | 10.98 | 0 | 0 | 0 | |
11/07/2024 |
11.47
|
304,700 | 11.37 | 11.76 | 11.17 | 0 | 700 | -0.0 | |
10/07/2024 |
11.37
|
613,000 | 11.66 | 12.15 | 11.08 | 0 | 1,300 | -0.0 | |
09/07/2024 |
11.85
|
475,600 | 11.47 | 12.05 | 11.47 | 0 | 0 | 0 | |
08/07/2024 |
11.66
|
849,500 | 11.37 | 11.66 | 11.17 | 7,000 | 0 | 0.1 | |
05/07/2024 |
11.47
|
784,700 | 11.27 | 11.47 | 10.98 | 0 | 0 | 0 | |
04/07/2024 |
11.27
|
309,200 | 11.17 | 11.66 | 10.98 | 0 | 0 | 0 | |
03/07/2024 |
11.17
|
317,000 | 11.08 | 11.37 | 10.79 | 0 | 0 | 0 | |
02/07/2024 |
11.27
|
409,800 | 10.88 | 11.47 | 10.69 | 0 | 0 | 0 | |
01/07/2024 |
11.08
|
273,500 | 11.37 | 11.56 | 10.59 | 5,000 | 0 | 0.1 | |
28/06/2024 |
11.37
|
520,600 | 11.56 | 12.24 | 10.69 | 8,000 | 60,000 | -0.6 | |
27/06/2024 |
11.76
|
533,000 | 11.85 | 12.24 | 11.27 | 0 | 0 | 0 | |
26/06/2024 |
12.15
|
439,400 | 12.15 | 12.53 | 11.76 | 3,200 | 0 | 0.0 | |
25/06/2024 |
12.15
|
316,000 | 12.63 | 12.63 | 11.76 | 0 | 0 | 0 | |
24/06/2024 |
12.63
|
800,800 | 13.02 | 13.60 | 11.56 | 0 | 1,000 | -0.0 | |
21/06/2024 |
13.02
|
1,263,200 | 12.15 | 13.41 | 12.15 | 0 | 0 | 0 | |
20/06/2024 |
12.15
|
1,094,000 | 11.66 | 12.15 | 11.56 | 0 | 0 | 0 | |
19/06/2024 |
11.66
|
873,500 | 10.88 | 11.66 | 10.88 | 1,000 | 0 | 0.0 | |
18/06/2024 |
10.98
|
466,200 | 10.59 | 10.98 | 10.49 | 0 | 0 | 0 | |
17/06/2024 |
10.59
|
137,500 | 10.88 | 11.27 | 10.30 | 8,800 | 0 | 0.1 | |
14/06/2024 |
10.88
|
361,900 | 10.69 | 11.17 | 10.49 | 0 | 0 | 0 | |
13/06/2024 |
10.69
|
538,900 | 10.20 | 10.98 | 10.01 | 10,000 | 0 | 0.1 | |
12/06/2024 |
10.11
|
93,800 | 10.20 | 10.40 | 10.01 | 0 | 5,000 | -0.1 | |
11/06/2024 |
10.11
|
118,000 | 10.11 | 10.30 | 9.91 | 0 | 0 | 0 | |
10/06/2024 |
10.11
|
71,500 | 10.11 | 10.20 | 9.91 | 1,900 | 0 | 0.0 | |
07/06/2024 |
10.01
|
56,900 | 10.01 | 10.20 | 9.81 | 0 | 0 | 0 | |
06/06/2024 |
10.01
|
46,300 | 10.11 | 10.30 | 9.81 | 0 | 0 | 0 | |
05/06/2024 |
10.11
|
45,500 | 10.11 | 10.30 | 9.91 | 0 | 0 | 0 | |
04/06/2024 |
10.11
|
77,800 | 10.20 | 10.30 | 9.91 | 0 | 700 | -0.0 | |
03/06/2024 |
10.20
|
95,300 | 10.11 | 10.30 | 10.01 | 0 | 0 | 0 | |
31/05/2024 |
10.11
|
231,000 | 9.81 | 10.20 | 9.72 | 0 | 0 | 0 | |
30/05/2024 |
9.81
|
74,500 | 9.81 | 9.91 | 9.62 | 0 | 0 | 0 | |
29/05/2024 |
9.81
|
61,500 | 9.81 | 9.91 | 9.72 | 0 | 0 | 0 | |
28/05/2024 |
9.81
|
35,900 | 9.81 | 9.81 | 9.72 | 0 | 0 | 0 | |
27/05/2024 |
9.81
|
51,600 | 9.72 | 9.81 | 9.52 | 0 | 0 | 0 | |
24/05/2024 |
9.81
|
42,300 | 9.72 | 9.81 | 9.62 | 0 | 0 | 0 | |
23/05/2024 |
9.81
|
30,200 | 9.72 | 9.81 | 9.62 | 0 | 0 | 0 | |
22/05/2024 |
9.81
|
10,300 | 9.81 | 9.81 | 9.72 | 0 | 0 | 0 | |
21/05/2024 |
9.81
|
37,800 | 9.72 | 9.91 | 9.72 | 0 | 0 | 0 | |
20/05/2024 |
9.81
|
66,700 | 9.91 | 10.11 | 9.62 | 0 | 0 | 0 | |
17/05/2024 |
9.91
|
122,800 | 9.91 | 10.20 | 9.62 | 0 | 0 | 0 | |
16/05/2024 |
9.91
|
115,500 | 9.81 | 10.01 | 9.62 | 0 | 0 | 0 | |
15/05/2024 |
9.81
|
122,600 | 9.91 | 10.11 | 9.13 | 0 | 0 | 0 | |
14/05/2024 |
9.91
|
104,500 | 9.81 | 10.01 | 9.72 | 0 | 0 | 0 | |
13/05/2024 |
9.81
|
12,800 | 9.72 | 10.01 | 9.72 | 0 | 0 | 0 | |
10/05/2024 |
10.01
|
97,200 | 10.01 | 10.20 | 9.62 | 0 | 0 | 0 | |
09/05/2024 |
10.01
|
73,300 | 10.11 | 10.49 | 9.81 | 0 | 0 | 0 | |
08/05/2024 |
10.11
|
128,700 | 10.11 | 10.30 | 9.91 | 0 | 0 | 0 | |
07/05/2024 |
10.11
|
101,900 | 10.11 | 10.30 | 9.81 | 0 | 0 | 0 | |
06/05/2024 |
10.11
|
53,200 | 10.20 | 10.30 | 9.81 | 0 | 0 | 0 | |
03/05/2024 |
10.11
|
19,800 | 10.11 | 10.20 | 9.91 | 0 | 0 | 0 | |
02/05/2024 |
10.11
|
75,000 | 10.01 | 10.20 | 9.91 | 0 | 0 | 0 | |
26/04/2024 |
10.01
|
20,700 | 10.01 | 10.30 | 9.81 | 0 | 0 | 0 | |
25/04/2024 |
10.01
|
75,000 | 10.11 | 10.30 | 9.81 | 0 | 0 | 0 |