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) |
1.17 | 11.56% | 68,400 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 114,900 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-20) |
1.45 | 14.69% | 161,500 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-22) |
1.35 | 13.62% | 217,122 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,041 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-29) |
3.66 | 48% | 774,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-04) |
1.59 | 16.35% | 7,376,570 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-15) |
7.23 | 177.83% | 9,483,146 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.30
|
500 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
17/09/2024: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
17/09/2024 |
11.30
|
3,400 | 11.80 | 11.80 | 11.30 | 2,500 | 0 | 0.0 | |
16/09/2024 |
11.05
|
12,700 | 11.23 | 11.23 | 11.05 | 8,000 | 0 | 0.1 | |
13/09/2024 |
11.05
|
11,800 | 12.34 | 12.34 | 10.77 | 6,000 | 0 | 0.1 | |
12/09/2024 |
11.23
|
4,000 | 11.05 | 11.23 | 11.05 | 0 | 0 | 0 | |
11/09/2024 |
11.14
|
9,500 | 12.25 | 12.25 | 11.14 | 7,000 | 0 | 0.1 | |
10/09/2024 |
11.14
|
6,100 | 11.60 | 11.60 | 10.68 | 2,400 | 0 | 0.0 | |
09/09/2024 |
10.96
|
10,400 | 10.41 | 10.96 | 10.13 | 0 | 0 | 0 | |
06/09/2024 |
10.96
|
4,300 | 10.96 | 10.96 | 10.96 | 3,300 | 0 | 0.0 | |
05/09/2024 |
10.87
|
1,600 | 11.05 | 11.05 | 10.87 | 0 | 0 | 0 | |
04/09/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
30/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
29/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
28/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
27/08/2024 |
10.59
|
4,400 | 10.41 | 10.59 | 10.41 | 0 | 0 | 0 | |
26/08/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
23/08/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
22/08/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
21/08/2024 |
10.41
|
200 | 10.31 | 10.41 | 10.31 | 0 | 0 | 0 | |
20/08/2024 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
19/08/2024 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
16/08/2024 |
10.13
|
3,400 | 9.95 | 10.22 | 9.95 | 900 | 100 | 0.0 | |
15/08/2024 |
11.23
|
300 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
14/08/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
13/08/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
12/08/2024 |
9.95
|
400 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
09/08/2024 |
10.59
|
6,000 | 9.95 | 10.59 | 9.95 | 2,600 | 100 | 0.0 | |
08/08/2024 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
07/08/2024 |
9.95
|
4,500 | 10.13 | 11.97 | 9.95 | 2,000 | 0 | 0.0 | |
06/08/2024 |
10.59
|
2,000 | 10.50 | 10.59 | 10.50 | 1,000 | 0 | 0.0 | |
05/08/2024 |
10.77
|
200 | 10.96 | 10.96 | 10.77 | 100 | 0 | 0.0 | |
02/08/2024 |
11.51
|
3,500 | 11.97 | 11.97 | 10.13 | 2,000 | 0 | 0.0 | |
01/08/2024 |
10.50
|
12,200 | 10.50 | 10.77 | 10.50 | 4,800 | 0 | 0.1 | |
31/07/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
30/07/2024 |
9.95
|
200 | 9.48 | 9.95 | 9.48 | 0 | 100 | -0.0 | |
29/07/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
26/07/2024 |
10.50
|
400 | 10.31 | 10.50 | 10.31 | 0 | 0 | 0 | |
25/07/2024 |
10.31
|
200 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
24/07/2024 |
10.31
|
200 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
23/07/2024 |
10.22
|
12,900 | 10.31 | 10.41 | 10.22 | 0 | 0 | 0 | |
22/07/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
19/07/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
18/07/2024 |
9.95
|
1,600 | 10.04 | 10.04 | 9.95 | 0 | 0 | 0 | |
17/07/2024 |
10.04
|
2,000 | 10.41 | 10.41 | 10.04 | 0 | 0 | 0 | |
16/07/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
15/07/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
12/07/2024 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
11/07/2024 |
10.41
|
7,900 | 10.59 | 10.59 | 10.41 | 6,000 | 0 | 0.1 | |
10/07/2024 |
9.95
|
4,100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
09/07/2024 |
10.59
|
900 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
08/07/2024 |
10.41
|
1,100 | 10.59 | 10.77 | 10.41 | 0 | 0 | 0 | |
05/07/2024 |
9.95
|
2,300 | 9.95 | 10.87 | 9.95 | 0 | 100 | -0.0 | |
04/07/2024 |
10.50
|
4,500 | 10.41 | 10.50 | 10.41 | 3,300 | 0 | 0.0 | |
03/07/2024 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
02/07/2024 |
10.13
|
7,800 | 9.85 | 10.13 | 9.85 | 0 | 0 | 0 | |
01/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
28/06/2024 |
9.76
|
7,700 | 9.95 | 9.95 | 9.76 | 0 | 0 | 0 | |
27/06/2024 |
10.31
|
400 | 9.95 | 10.31 | 9.95 | 0 | 0 | 0 | |
26/06/2024 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
25/06/2024 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
24/06/2024 |
10.13
|
2,100 | 10.04 | 10.13 | 9.95 | 0 | 0 | 0 | |
21/06/2024 |
9.95
|
4,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
20/06/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
19/06/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
18/06/2024 |
9.95
|
400 | 9.67 | 9.95 | 9.67 | 0 | 100 | -0.0 | |
17/06/2024 |
10.59
|
600 | 11.33 | 11.33 | 10.41 | 0 | 0 | 0 | |
14/06/2024 |
10.13
|
1,000 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
13/06/2024 |
9.85
|
2,000 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
12/06/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
11/06/2024 |
9.85
|
300 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
10/06/2024 |
10.04
|
100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
07/06/2024 |
9.76
|
1,500 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
06/06/2024 |
9.67
|
5,200 | 9.76 | 9.76 | 9.67 | 0 | 0 | 0 | |
05/06/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
04/06/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
03/06/2024 |
9.76
|
600 | 9.39 | 9.76 | 9.39 | 0 | 100 | -0.0 | |
31/05/2024 |
10.68
|
300 | 9.48 | 10.68 | 9.48 | 0 | 100 | -0.0 | |
30/05/2024 |
10.59
|
700 | 10.50 | 10.59 | 10.50 | 0 | 0 | 0 | |
29/05/2024 |
10.31
|
3,400 | 11.51 | 11.51 | 10.13 | 2,000 | 0 | 0.0 | |
28/05/2024 |
10.13
|
7,500 | 9.39 | 10.13 | 9.39 | 3,000 | 100 | 0.0 | |
27/05/2024 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
24/05/2024 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
23/05/2024 |
10.31
|
500 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
22/05/2024 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
21/05/2024 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
20/05/2024 |
10.96
|
600 | 11.05 | 11.05 | 10.87 | 0 | 0 | 0 | |
17/05/2024 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
16/05/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
15/05/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
14/05/2024 |
9.85
|
300 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
13/05/2024 |
9.85
|
1,600 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
10/05/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
09/05/2024 |
9.67
|
8,906 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
08/05/2024 |
9.67
|
801 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
07/05/2024 |
9.39
|
800 | 9.85 | 9.85 | 9.39 | 0 | 0 | 0 | |
06/05/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
03/05/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
02/05/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
26/04/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
25/04/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |