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) |
-0.48 | -3.92% | 5,800 | 500 | 0.0 |
11.42
12.28
11.80
|
2 tháng
(2024-07-22) |
-1.34 | -10.18% | 24,300 | 500 | 0.0 |
11.42
13.52
11.80
|
3 tháng
(2024-06-20) |
-0.86 | -6.80% | 47,700 | 500 | 0.0 |
11.42
14.66
11.80
|
6 tháng
(2024-03-22) |
-0.67 | -5.38% | 87,900 | 2,600 | 0.0 |
11.14
14.66
11.80
|
12 tháng
(2023-09-25) |
-0.29 | -2.40% | 130,300 | -6,600 | -0.1 |
10.95
14.66
11.80
|
24 tháng
(2022-09-29) |
3.10 | 35.64% | 199,492 | -16,100 | -0.2 |
7.21
14.66
11.80
|
36 tháng
(2021-10-04) |
0.17 | 1.43% | 547,257 | -26,000 | -0.4 |
7.21
17.10
11.80
|
60 tháng
(2019-10-15) |
6.32 | 115.31% | 694,991 | -31,000 | -0.4 |
4.74
17.10
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.80
|
1,000 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
17/09/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
16/09/2024 |
11.80
|
1,300 | 11.80 | 12 | 11.80 | 0 | 0 | 0 | |
13/09/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
12/09/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
11/09/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
10/09/2024 |
11.80
|
1,000 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
09/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
06/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
04/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
30/08/2024 |
11.90
|
300 | 11.52 | 11.90 | 11.52 | 0 | 0 | 0 | |
29/08/2024 |
11.71
|
500 | 11.61 | 11.71 | 11.61 | 0 | 0 | 0 | |
28/08/2024 |
11.61
|
100 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
27/08/2024 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
26/08/2024 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
23/08/2024 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
22/08/2024 |
11.42
|
1,000 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
21/08/2024 |
11.90
|
600 | 11.90 | 11.90 | 11.90 | 500 | 0 | 0.0 | |
20/08/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
19/08/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
16/08/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
15/08/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
14/08/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
13/08/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
12/08/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
09/08/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
08/08/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
07/08/2024 |
12.28
|
700 | 11.90 | 12.28 | 11.90 | 0 | 0 | 0 | |
06/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/08/2024 |
11.90
|
600 | 12.38 | 12.38 | 11.90 | 0 | 0 | 0 | |
02/08/2024 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
01/08/2024 |
13.14
|
5,300 | 11.04 | 13.14 | 10.95 | 0 | 0 | 0 | |
31/07/2024 |
12.00
|
11,300 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
30/07/2024 |
13.23
|
100 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
29/07/2024 |
12.38
|
300 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
26/07/2024 |
13.14
|
100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
25/07/2024 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
24/07/2024 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
23/07/2024 |
13.52
|
100 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
22/07/2024 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
19/07/2024 |
13.14
|
900 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
18/07/2024 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
17/07/2024 |
13.33
|
1,400 | 13.23 | 13.33 | 13.23 | 0 | 0 | 0 | |
16/07/2024 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
15/07/2024 |
12.95
|
300 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
12/07/2024 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
11/07/2024 |
14.38
|
100 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
10/07/2024 |
13.14
|
2,200 | 12.38 | 13.14 | 12.38 | 0 | 0 | 0 | |
09/07/2024 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
08/07/2024 |
12.00
|
1,100 | 12.09 | 12.09 | 12.00 | 0 | 0 | 0 | |
05/07/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
04/07/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
03/07/2024 |
13.23
|
2,700 | 13.52 | 13.52 | 13.23 | 0 | 0 | 0 | |
02/07/2024 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
01/07/2024 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
28/06/2024 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
27/06/2024 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
26/06/2024 |
13.33
|
500 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
25/06/2024 |
14.18
|
600 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
24/06/2024 |
14.18
|
12,000 | 13.14 | 14.18 | 13.14 | 0 | 0 | 0 | |
21/06/2024 |
12.95
|
1,400 | 12.76 | 13.23 | 12.76 | 0 | 0 | 0 | |
20/06/2024 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
19/06/2024 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
18/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
17/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
14/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
13/06/2024 |
13.90
|
400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
12/06/2024 |
14.57
|
600 | 14.76 | 14.76 | 14.57 | 0 | 0 | 0 | |
11/06/2024 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
10/06/2024 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
07/06/2024 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
06/06/2024 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
05/06/2024 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
04/06/2024 |
13.52
|
100 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
03/06/2024 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
31/05/2024 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
30/05/2024 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
29/05/2024 |
12.38
|
100 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
28/05/2024 |
12.28
|
100 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
27/05/2024 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
24/05/2024 |
12.38
|
500 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
23/05/2024 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
22/05/2024 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
21/05/2024 |
12.85
|
1,300 | 13.23 | 13.23 | 12.85 | 0 | 0 | 0 | |
20/05/2024 |
13.23
|
200 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
17/05/2024 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
16/05/2024 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
15/05/2024 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
14/05/2024 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
13/05/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
10/05/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
09/05/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
08/05/2024 |
12.28
|
7,000 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
07/05/2024 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
06/05/2024 |
12.28
|
5,100 | 12.28 | 12.28 | 12.28 | 2,000 | 0 | 0 | |
03/05/2024 |
12.28
|
100 | 12.28 | 12.28 | 12.28 | 100 | 0 | 0.0 | |
02/05/2024 |
12.28
|
5,100 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
26/04/2024 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
25/04/2024 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |