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% | 40,800 | -200 | -0.0 |
10.50
11.80
11.20
|
2 tháng
(2024-07-22) |
-0.60 | -5.08% | 94,700 | -200 | -0.0 |
10.50
12
11.20
|
3 tháng
(2024-06-20) |
-0.82 | -6.82% | 100,300 | -200 | -0.0 |
10.50
12.90
11.20
|
6 tháng
(2024-03-22) |
-0.24 | -2.12% | 130,700 | -200 | -0.0 |
10.48
12.90
11.20
|
12 tháng
(2023-09-25) |
-0.53 | -4.52% | 287,400 | -4,706 | -0.1 |
10.48
18.17
11.20
|
24 tháng
(2022-09-29) |
-0.32 | -2.77% | 1,319,230 | -24,165 | -0.3 |
10.48
18.17
11.20
|
36 tháng
(2021-10-04) |
-3.81 | -25.37% | 1,778,200 | -26,331 | -0.3 |
10.48
18.17
11.20
|
60 tháng
(2019-10-15) |
-0.92 | -7.61% | 1,938,576 | -26,406 | -0.3 |
10.48
19.57
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.20
|
300 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 | |
17/09/2024 |
10.60
|
300 | 10.60 | 10.60 | 10.60 | 0 | 200 | -0.0 | |
16/09/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
13/09/2024 |
11.30
|
1,100 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 | |
12/09/2024 |
10.50
|
2,200 | 11 | 11.70 | 10.50 | 0 | 0 | 0 | |
11/09/2024 |
11
|
800 | 10.80 | 11 | 10.80 | 0 | 0 | 0 | |
10/09/2024 |
11.50
|
1,200 | 10.90 | 11.50 | 10.90 | 0 | 0 | 0 | |
09/09/2024 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
06/09/2024 |
10.70
|
900 | 11.80 | 11.80 | 10.70 | 0 | 0 | 0 | |
05/09/2024 |
11
|
500 | 11 | 11.40 | 11 | 0 | 0 | 0 | |
04/09/2024 |
10.50
|
7,700 | 11.70 | 11.70 | 10.50 | 0 | 0 | 0 | |
30/08/2024 |
11.60
|
300 | 11.10 | 11.60 | 11.10 | 0 | 0 | 0 | |
29/08/2024 |
10.70
|
6,700 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
28/08/2024 |
11.80
|
3,300 | 11.20 | 11.80 | 11.20 | 0 | 0 | 0 | |
27/08/2024 |
11
|
1,800 | 11 | 11 | 10.50 | 0 | 0 | 0 | |
26/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
23/08/2024 |
11
|
6,200 | 11 | 11.90 | 10 | 0 | 0 | 0 | |
22/08/2024 |
11
|
1,000 | 10.90 | 11.10 | 10.60 | 0 | 0 | 0 | |
21/08/2024 |
10.60
|
3,100 | 10.80 | 11.50 | 10.60 | 0 | 0 | 0 | |
20/08/2024 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
19/08/2024 |
10.80
|
2,800 | 10.80 | 11.70 | 10.70 | 0 | 0 | 0 | |
16/08/2024 |
11.80
|
700 | 11.80 | 11.80 | 10.80 | 0 | 0 | 0 | |
15/08/2024 |
11.90
|
4,500 | 10.80 | 11.90 | 10.80 | 0 | 0 | 0 | |
14/08/2024: Quyền mua cổ phiếu: 1/1 Giá: 13 (Volume + 100%, Ratio=1) | |||||||||
14/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
13/08/2024 |
11.90
|
6,000 | 11.80 | 11.90 | 10.50 | 0 | 0 | 0 | |
12/08/2024 |
11
|
10,100 | 12 | 12 | 11 | 0 | 0 | 0 | |
09/08/2024 |
12
|
8,200 | 11.80 | 12 | 11.80 | 0 | 0 | 0 | |
08/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
07/08/2024 |
11.90
|
12,300 | 11.50 | 11.90 | 11 | 0 | 0 | 0 | |
06/08/2024 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
05/08/2024 |
12
|
200 | 11.90 | 12 | 11.90 | 0 | 0 | 0 | |
02/08/2024 |
11.50
|
3,400 | 11.20 | 12 | 11.20 | 0 | 0 | 0 | |
01/08/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
31/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/07/2024 |
10.80
|
1,200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
29/07/2024 |
12
|
600 | 11.50 | 12 | 11.50 | 0 | 0 | 0 | |
26/07/2024 |
11.60
|
5,900 | 11.90 | 12 | 10.40 | 0 | 0 | 0 | |
25/07/2024 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
24/07/2024 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
23/07/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
22/07/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
19/07/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
18/07/2024 |
11.80
|
200 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
17/07/2024 |
11.80
|
400 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 | |
16/07/2024 |
12.30
|
1,000 | 11.50 | 12.30 | 11.50 | 0 | 0 | 0 | |
15/07/2024 |
11.50
|
1,400 | 11.50 | 12 | 11.30 | 0 | 0 | 0 | |
12/07/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
11/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
10/07/2024 |
11.70
|
200 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 | |
09/07/2024 |
11.30
|
600 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 | |
08/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
05/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
04/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
03/07/2024 |
12.50
|
300 | 11.70 | 12.50 | 11.70 | 0 | 0 | 0 | |
02/07/2024 |
11.70
|
600 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
01/07/2024 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
28/06/2024 |
12.90
|
200 | 12.40 | 12.90 | 12.40 | 0 | 0 | 0 | |
27/06/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/06/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
25/06/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
24/06/2024 |
12.50
|
600 | 11.92 | 12.50 | 10.96 | 0 | 0 | 0 | |
21/06/2024 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
20/06/2024 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
19/06/2024 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
18/06/2024 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
17/06/2024 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
14/06/2024 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
13/06/2024 |
11.83
|
1,900 | 11.73 | 11.83 | 11.15 | 0 | 0 | 0 | |
12/06/2024 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
11/06/2024 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
10/06/2024 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
07/06/2024 |
11.54
|
1,000 | 11.06 | 11.54 | 11.06 | 0 | 0 | 0 | |
06/06/2024 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
05/06/2024 |
12.02
|
1,300 | 10.87 | 12.02 | 10.87 | 0 | 0 | 0 | |
04/06/2024 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
03/06/2024 |
10.67
|
100 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
31/05/2024 |
10.48
|
500 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
30/05/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
29/05/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
28/05/2024 |
10.96
|
1,700 | 10.10 | 10.96 | 10.10 | 0 | 0 | 0 | |
27/05/2024 |
11.15
|
1,000 | 10.58 | 11.15 | 10.58 | 0 | 0 | 0 | |
24/05/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
23/05/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
22/05/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
21/05/2024 |
11.35
|
1,300 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
20/05/2024 |
11.15
|
200 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
17/05/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
16/05/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
15/05/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
14/05/2024 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
13/05/2024 |
11.44
|
800 | 10.87 | 11.44 | 10.87 | 0 | 0 | 0 | |
10/05/2024 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
09/05/2024 |
10.77
|
200 | 10.67 | 10.77 | 10.67 | 0 | 0 | 0 | |
08/05/2024 |
10.67
|
900 | 10.58 | 10.96 | 9.90 | 0 | 0 | 0 | |
07/05/2024 |
10.58
|
1,600 | 10.48 | 11.15 | 10.38 | 0 | 0 | 0 | |
06/05/2024 |
10.48
|
6,600 | 10.67 | 10.67 | 9.90 | 0 | 0 | 0 | |
03/05/2024 |
10.96
|
1,500 | 11.06 | 11.06 | 10.58 | 0 | 0 | 0 | |
02/05/2024 |
11.15
|
700 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
26/04/2024 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
25/04/2024 |
11.15
|
500 | 11.25 | 11.25 | 10.58 | 0 | 0 | 0 |