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) |
-0.50 | -4.31% | 40,000 | 0 | 0 |
10.70
11.60
11.10
|
2 tháng
(2024-07-22) |
-0.57 | -4.88% | 86,500 | 0 | 0 |
10.70
13
11.10
|
3 tháng
(2024-06-20) |
-0.70 | -5.94% | 137,500 | -1,100 | -0.0 |
10.70
13
11.10
|
6 tháng
(2024-03-22) |
-0.79 | -6.63% | 351,000 | -7,500 | -0.1 |
10.70
13
11.10
|
12 tháng
(2023-09-25) |
-2.97 | -21.13% | 516,500 | 52,704 | 0.8 |
10.70
14.16
11.10
|
24 tháng
(2022-09-29) |
-7.18 | -39.26% | 1,462,000 | 31,129 | 2.5 |
10.70
18.28
11.10
|
36 tháng
(2021-10-04) |
-9.92 | -47.20% | 3,809,300 | 51,229 | 2.8 |
10.70
28.61
11.10
|
60 tháng
(2019-10-15) |
-6.94 | -38.48% | 5,840,090 | 55,569 | 3.0 |
10.70
35.65
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.10
|
3,100 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 | |
17/09/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
16/09/2024 |
11.10
|
200 | 11 | 11.10 | 11 | 0 | 0 | 0 | |
13/09/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
12/09/2024 |
11
|
1,100 | 11 | 11 | 11 | 0 | 0 | 0 | |
11/09/2024 |
11
|
2,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
10/09/2024 |
10.70
|
700 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
09/09/2024 |
11.10
|
3,200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
06/09/2024 |
11.15
|
3,200 | 11.15 | 11.15 | 11 | 0 | 0 | 0 | |
05/09/2024 |
11.15
|
1,500 | 11.20 | 11.20 | 11.15 | 0 | 0 | 0 | |
04/09/2024 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
30/08/2024 |
11.20
|
200 | 11 | 11.20 | 11 | 0 | 0 | 0 | |
29/08/2024 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 | |
28/08/2024 |
11.20
|
700 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 | |
27/08/2024 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
26/08/2024 |
11.40
|
1,200 | 10.90 | 11.40 | 10.90 | 0 | 0 | 0 | |
23/08/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
22/08/2024 |
11.40
|
10,800 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
21/08/2024 |
11.50
|
1,200 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 | |
20/08/2024 |
11.60
|
2,100 | 11.60 | 11.95 | 11.60 | 0 | 0 | 0 | |
19/08/2024 |
11.60
|
7,500 | 11.35 | 11.70 | 11.35 | 0 | 0 | 0 | |
16/08/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
16/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
15/08/2024 |
11.36
|
1,700 | 11.36 | 11.45 | 11.36 | 0 | 0 | 0 | |
14/08/2024 |
11.41
|
2,300 | 11.36 | 11.41 | 11.36 | 0 | 100 | -0.0 | |
13/08/2024 |
11.36
|
3,500 | 11.36 | 11.41 | 11.36 | 0 | 0 | 0 | |
12/08/2024 |
11.36
|
1,300 | 11.41 | 11.41 | 11.36 | 0 | 0 | 0 | |
09/08/2024 |
11.41
|
5,700 | 11.45 | 11.45 | 11.41 | 0 | 0 | 0 | |
08/08/2024 |
11.36
|
7,100 | 11.32 | 11.45 | 11.32 | 100 | 0 | 0.0 | |
07/08/2024 |
11.32
|
5,000 | 11.10 | 11.32 | 11.10 | 0 | 0 | 0 | |
06/08/2024 |
11.19
|
5,600 | 10.49 | 11.19 | 10.14 | 0 | 0 | 0 | |
05/08/2024 |
10.75
|
2,000 | 11.49 | 11.49 | 10.75 | 0 | 0 | 0 | |
02/08/2024 |
11.49
|
4,400 | 11.23 | 11.49 | 11.23 | 0 | 0 | 0 | |
01/08/2024 |
11.58
|
2,300 | 11.54 | 11.58 | 11.41 | 0 | 0 | 0 | |
31/07/2024 |
11.54
|
300 | 11.63 | 11.63 | 11.54 | 0 | 0 | 0 | |
30/07/2024 |
11.63
|
1,300 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
29/07/2024 |
11.63
|
100 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
26/07/2024 |
11.63
|
800 | 11.67 | 11.67 | 11.63 | 0 | 0 | 0 | |
25/07/2024 |
11.67
|
900 | 11.63 | 11.67 | 11.63 | 0 | 0 | 0 | |
24/07/2024 |
11.67
|
200 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
23/07/2024 |
11.67
|
1,800 | 11.67 | 11.67 | 11.45 | 0 | 0 | 0 | |
22/07/2024 |
11.67
|
200 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
19/07/2024 |
11.67
|
600 | 11.63 | 11.67 | 11.63 | 0 | 0 | 0 | |
18/07/2024 |
11.63
|
400 | 11.71 | 11.71 | 11.63 | 0 | 0 | 0 | |
17/07/2024 |
11.71
|
400 | 11.63 | 11.71 | 11.63 | 0 | 0 | 0 | |
16/07/2024 |
11.54
|
300 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
15/07/2024 |
11.54
|
1,500 | 11.58 | 11.58 | 11.49 | 0 | 0 | 0 | |
12/07/2024 |
11.58
|
1,200 | 11.63 | 11.63 | 11.58 | 0 | 0 | 0 | |
11/07/2024 |
11.54
|
600 | 11.67 | 11.67 | 11.54 | 0 | 0 | 0 | |
10/07/2024 |
11.58
|
2,100 | 11.63 | 11.63 | 11.54 | 0 | 1,100 | -0.0 | |
09/07/2024 |
11.63
|
2,100 | 11.67 | 11.67 | 11.63 | 0 | 0 | 0 | |
08/07/2024 |
11.67
|
1,000 | 11.71 | 11.71 | 11.67 | 0 | 800 | -0.0 | |
05/07/2024 |
11.71
|
600 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
04/07/2024 |
11.71
|
600 | 11.63 | 11.71 | 11.58 | 0 | 100 | -0.0 | |
03/07/2024 |
11.67
|
200 | 11.71 | 11.71 | 11.67 | 0 | 100 | -0.0 | |
02/07/2024 |
11.80
|
1,900 | 11.80 | 11.80 | 11.63 | 0 | 300 | -0.0 | |
01/07/2024 |
11.84
|
100 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
28/06/2024 |
11.84
|
4,800 | 11.80 | 11.84 | 11.80 | 1,000 | 0 | 0.0 | |
27/06/2024 |
11.63
|
3,200 | 11.63 | 11.80 | 11.63 | 0 | 100 | -0.0 | |
26/06/2024 |
11.63
|
5,300 | 11.71 | 11.71 | 11.41 | 0 | 0 | 0 | |
25/06/2024 |
11.71
|
2,300 | 11.71 | 11.71 | 11.36 | 0 | 0 | 0 | |
24/06/2024 |
11.71
|
18,800 | 11.84 | 11.84 | 11.10 | 400 | 0 | 0.0 | |
21/06/2024 |
11.71
|
1,800 | 11.80 | 11.80 | 11.71 | 0 | 0 | 0 | |
20/06/2024 |
11.80
|
1,200 | 11.84 | 11.84 | 11.80 | 0 | 0 | 0 | |
19/06/2024 |
11.80
|
900 | 11.84 | 11.84 | 11.54 | 0 | 0 | 0 | |
18/06/2024 |
11.80
|
2,100 | 11.98 | 11.98 | 11.71 | 0 | 0 | 0 | |
17/06/2024 |
11.98
|
1,400 | 11.71 | 11.98 | 11.54 | 0 | 0 | 0 | |
14/06/2024 |
11.67
|
1,900 | 12.06 | 12.06 | 11.67 | 0 | 0 | 0 | |
13/06/2024 |
12.06
|
13,500 | 11.67 | 12.06 | 11.54 | 0 | 0 | 0 | |
12/06/2024 |
11.54
|
2,800 | 11.67 | 11.67 | 11.54 | 0 | 0 | 0 | |
11/06/2024 |
11.63
|
6,400 | 11.76 | 11.76 | 11.63 | 0 | 0 | 0 | |
10/06/2024 |
11.71
|
2,100 | 11.71 | 11.76 | 11.71 | 0 | 0 | 0 | |
07/06/2024 |
11.54
|
3,200 | 11.89 | 11.89 | 11.54 | 0 | 1,400 | -0.0 | |
06/06/2024 |
11.89
|
14,500 | 11.98 | 11.98 | 11.36 | 0 | 0 | 0 | |
05/06/2024 |
11.98
|
4,400 | 12.11 | 12.11 | 11.80 | 0 | 0 | 0 | |
04/06/2024 |
12.06
|
200 | 12.11 | 12.11 | 12.06 | 0 | 0 | 0 | |
03/06/2024 |
12.06
|
600 | 12.15 | 12.15 | 12.06 | 0 | 0 | 0 | |
31/05/2024 |
12.15
|
600 | 11.98 | 12.15 | 11.89 | 0 | 0 | 0 | |
30/05/2024 |
11.98
|
3,400 | 11.89 | 11.98 | 11.76 | 0 | 0 | 0 | |
29/05/2024 |
11.80
|
6,100 | 11.84 | 11.84 | 11.71 | 0 | 0 | 0 | |
28/05/2024 |
11.89
|
22,900 | 11.80 | 11.89 | 11.80 | 0 | 5,000 | -0.1 | |
27/05/2024 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
24/05/2024 |
11.80
|
1,400 | 11.80 | 11.80 | 11.71 | 0 | 0 | 0 | |
23/05/2024 |
11.71
|
500 | 11.84 | 11.84 | 11.71 | 0 | 0 | 0 | |
22/05/2024 |
11.84
|
1,600 | 11.84 | 11.84 | 11.54 | 0 | 0 | 0 | |
21/05/2024 |
11.80
|
200 | 11.84 | 11.84 | 11.80 | 0 | 0 | 0 | |
20/05/2024 |
11.80
|
700 | 11.89 | 11.89 | 11.80 | 0 | 0 | 0 | |
17/05/2024 |
11.84
|
2,900 | 11.89 | 11.89 | 11.84 | 0 | 0 | 0 | |
16/05/2024 |
11.84
|
1,400 | 11.89 | 11.89 | 11.63 | 0 | 0 | 0 | |
15/05/2024 |
11.80
|
300 | 11.89 | 11.89 | 11.80 | 0 | 0 | 0 | |
14/05/2024 |
11.80
|
16,100 | 12.33 | 12.33 | 11.19 | 0 | 0 | 0 | |
13/05/2024 |
11.63
|
11,600 | 11.76 | 11.84 | 11.36 | 0 | 0 | 0 | |
10/05/2024 |
11.76
|
2,600 | 11.84 | 11.84 | 11.36 | 0 | 0 | 0 | |
09/05/2024 |
11.76
|
200 | 11.80 | 11.80 | 11.76 | 0 | 0 | 0 | |
08/05/2024 |
11.71
|
2,600 | 11.63 | 11.80 | 11.36 | 0 | 0 | 0 | |
07/05/2024 |
11.36
|
3,800 | 11.89 | 11.89 | 11.36 | 0 | 0 | 0 | |
06/05/2024 |
11.98
|
5,100 | 11.63 | 11.98 | 11.63 | 0 | 0 | 0 | |
03/05/2024 |
11.41
|
1,400 | 11.80 | 12.02 | 11.36 | 0 | 100 | -0.0 | |
02/05/2024 |
11.80
|
1,000 | 11.89 | 11.89 | 11.80 | 0 | 0 | 0 | |
26/04/2024 |
11.80
|
300 | 11.76 | 11.80 | 11.76 | 0 | 0 | 0 | |
25/04/2024 |
11.67
|
4,200 | 12.24 | 12.24 | 11.63 | 0 | 0 | 0 |