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) |
-0.40 | -3.70% | 19,800 | 0 | 0 |
10.40
10.80
10.40
|
2 tháng
(2024-07-22) |
-0.50 | -4.59% | 102,500 | 0 | 0 |
10.10
11
10.40
|
3 tháng
(2024-06-20) |
-0.72 | -6.45% | 553,500 | 0 | 0 |
10.10
11.60
10.40
|
6 tháng
(2024-03-22) |
-0.91 | -8.03% | 754,514 | 0 | 0 |
9.87
12.27
10.40
|
12 tháng
(2023-09-25) |
-0.14 | -1.34% | 845,851 | 0 | 0 |
9.87
12.27
10.40
|
24 tháng
(2022-09-29) |
0.85 | 8.95% | 1,252,560 | 0 | 0 |
9.55
12.43
10.40
|
36 tháng
(2021-10-04) |
-6.73 | -39.30% | 5,214,064 | 0 | 0 |
9.55
18.46
10.40
|
60 tháng
(2019-10-15) |
3.97 | 61.73% | 11,819,104 | 0 | -0.0 |
5.22
26.45
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
10.40
|
1,000 | 10 | 10.40 | 10 | 0 | 0 | 0 | |
17/09/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
16/09/2024 |
10.40
|
3,300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
13/09/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
12/09/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
11/09/2024 |
10.60
|
300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
10/09/2024 |
10.60
|
4,800 | 10.10 | 10.60 | 9.10 | 0 | 0 | 0 | |
09/09/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
06/09/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
05/09/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
04/09/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
29/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
28/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
27/08/2024 |
10.80
|
600 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
26/08/2024 |
10.80
|
3,600 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 | |
23/08/2024 |
10.50
|
200 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
22/08/2024 |
10.70
|
3,900 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 | |
21/08/2024 |
10.70
|
1,100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
20/08/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
19/08/2024 |
10.80
|
1,600 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 | |
16/08/2024 |
10.40
|
900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
15/08/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
14/08/2024 |
10.50
|
1,700 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 | |
13/08/2024 |
10.50
|
700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
12/08/2024 |
10.40
|
10,700 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 | |
09/08/2024 |
10.60
|
7,600 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 | |
08/08/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
07/08/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
06/08/2024 |
10.30
|
11,300 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 | |
05/08/2024 |
10.60
|
1,500 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 | |
02/08/2024 |
10.60
|
300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
01/08/2024 |
10.50
|
6,500 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 | |
31/07/2024 |
10.40
|
1,500 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
30/07/2024 |
10.60
|
2,300 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 | |
29/07/2024 |
10.90
|
8,800 | 10 | 10.90 | 10 | 0 | 0 | 0 | |
26/07/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
25/07/2024 |
10.80
|
1,100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
24/07/2024 |
10.10
|
19,100 | 10.70 | 10.70 | 9.50 | 0 | 0 | 0 | |
23/07/2024 |
10.70
|
6,800 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 | |
22/07/2024 |
10.90
|
1,600 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 | |
19/07/2024 |
10.80
|
11,700 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 | |
18/07/2024 |
11.10
|
13,900 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 | |
17/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/07/2024 |
11.50
|
20,700 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 | |
16/07/2024 |
11.50
|
106,200 | 11.31 | 11.79 | 11.21 | 0 | 0 | 0 | |
15/07/2024 |
10.64
|
6,000 | 10.83 | 10.83 | 10.64 | 0 | 0 | 0 | |
12/07/2024 |
10.83
|
4,800 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
11/07/2024 |
10.83
|
1,800 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
10/07/2024 |
10.83
|
2,600 | 10.92 | 11.12 | 10.54 | 0 | 0 | 0 | |
09/07/2024 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
08/07/2024 |
10.83
|
2,000 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
05/07/2024 |
10.54
|
5,100 | 10.64 | 10.64 | 10.54 | 0 | 0 | 0 | |
04/07/2024 |
10.54
|
4,800 | 10.45 | 11.02 | 10.45 | 0 | 0 | 0 | |
03/07/2024 |
10.83
|
200 | 11.40 | 11.40 | 10.83 | 0 | 0 | 0 | |
02/07/2024 |
10.83
|
5,100 | 10.64 | 11.02 | 10.64 | 0 | 0 | 0 | |
01/07/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
28/06/2024 |
11.12
|
13,100 | 13.32 | 13.32 | 11.12 | 0 | 0 | 0 | |
27/06/2024 |
11.31
|
55,300 | 13.03 | 13.03 | 11.31 | 0 | 0 | 0 | |
26/06/2024 |
11.50
|
5,700 | 11.12 | 11.60 | 11.12 | 0 | 0 | 0 | |
25/06/2024 |
11.50
|
11,600 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 | |
24/06/2024 |
11.60
|
72,500 | 13.22 | 13.22 | 11.60 | 0 | 0 | 0 | |
21/06/2024 |
11.60
|
102,100 | 11.12 | 11.79 | 11.12 | 0 | 0 | 0 | |
20/06/2024 |
11.12
|
5,700 | 11.12 | 11.98 | 10.83 | 0 | 0 | 0 | |
19/06/2024 |
10.73
|
8,600 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
18/06/2024 |
11.31
|
3,000 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
17/06/2024 |
10.92
|
3,400 | 11.31 | 11.31 | 10.92 | 0 | 0 | 0 | |
14/06/2024 |
10.73
|
3,800 | 11.50 | 11.50 | 10.54 | 0 | 0 | 0 | |
13/06/2024 |
11.02
|
600 | 10.45 | 11.02 | 10.45 | 0 | 0 | 0 | |
12/06/2024 |
11.50
|
1,500 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
11/06/2024 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
10/06/2024 |
10.45
|
3,100 | 11.40 | 11.40 | 10.45 | 0 | 0 | 0 | |
07/06/2024 |
10.54
|
3,000 | 11.31 | 11.31 | 10.54 | 0 | 0 | 0 | |
06/06/2024 |
10.16
|
3,500 | 10.45 | 10.54 | 10.16 | 0 | 0 | 0 | |
05/06/2024 |
10.45
|
2,400 | 10.73 | 10.73 | 10.45 | 0 | 0 | 0 | |
04/06/2024 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
03/06/2024 |
10.06
|
73,600 | 10.25 | 10.35 | 10.06 | 0 | 0 | 0 | |
31/05/2024 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
30/05/2024 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
29/05/2024 |
11.02
|
300 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
28/05/2024 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
27/05/2024 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
24/05/2024 |
10.92
|
200 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
23/05/2024 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
22/05/2024 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
21/05/2024 |
11.02
|
400 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
20/05/2024 |
10.54
|
1,500 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
17/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
16/05/2024 |
10.54
|
2,500 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
15/05/2024 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
14/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
13/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
10/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
09/05/2024 |
10.54
|
500 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
08/05/2024 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
07/05/2024 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
06/05/2024 |
11.31
|
73,700 | 11.12 | 11.31 | 11.12 | 0 | 0 | 0 | |
03/05/2024 |
10.35
|
300 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 | |
02/05/2024 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
26/04/2024 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
25/04/2024 |
9.87
|
1,100 | 10.73 | 10.73 | 9.87 | 0 | 0 | 0 |