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) |
0.71 | 7.62% | 397,900 | 0 | 0 |
9.10
10
10
|
2 tháng
(2024-07-22) |
0.71 | 7.62% | 479,500 | 0 | 0 |
9.10
10
10
|
3 tháng
(2024-06-20) |
1.67 | 20% | 508,700 | 0 | 0 |
8.24
10
10
|
6 tháng
(2024-03-22) |
0.13 | 1.36% | 1,004,700 | 0 | 0 |
8.14
10
10
|
12 tháng
(2023-09-25) |
0.71 | 7.62% | 1,153,100 | -100 | -0.0 |
6.99
10
10
|
24 tháng
(2022-09-29) |
-0.11 | -1.08% | 1,228,900 | -100 | -0.0 |
5.36
10.37
10
|
36 tháng
(2021-10-04) |
0.75 | 8.14% | 1,328,601 | -200 | -0.0 |
5.36
14.39
10
|
60 tháng
(2019-10-15) |
4.18 | 71.95% | 1,393,968 | 0 | 0.0 |
5.36
14.39
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
18/09/2024 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
17/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
16/09/2024 |
10
|
10,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
13/09/2024 |
10
|
7,900 | 10 | 10 | 10 | 0 | 0 | 0 | |
12/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
11/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
10/09/2024 |
10
|
80,200 | 10 | 10 | 10 | 0 | 0 | 0 | |
09/09/2024 |
10
|
37,500 | 10 | 10 | 10 | 0 | 0 | 0 | |
06/09/2024 |
10
|
203,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
05/09/2024 |
10
|
50,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
04/09/2024 |
10
|
5,500 | 10 | 10 | 10 | 0 | 0 | 0 | |
30/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
29/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
28/08/2024 |
10
|
2,300 | 10 | 10 | 10 | 0 | 0 | 0 | |
27/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
27/08/2024 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
26/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
23/08/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
22/08/2024 |
9.58
|
1,000 | 9.48 | 9.58 | 9.48 | 0 | 0 | 0 | |
21/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
20/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
19/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
16/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
15/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
14/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
13/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
12/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
09/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
08/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
07/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
06/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
05/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
02/08/2024 |
9.29
|
500 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
01/08/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
31/07/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
30/07/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
29/07/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
26/07/2024 |
9.29
|
30,000 | 9.29 | 9.39 | 9.29 | 0 | 0 | 0 | |
25/07/2024 |
9.29
|
10,100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/07/2024 |
9.29
|
20,400 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
23/07/2024 |
9.29
|
10,600 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
22/07/2024 |
9.29
|
10,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
19/07/2024 |
9.29
|
15,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
18/07/2024 |
9.58
|
6,500 | 9.29 | 9.58 | 9.29 | 0 | 0 | 0 | |
17/07/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
16/07/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
15/07/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
12/07/2024 |
9.58
|
2,400 | 8.91 | 9.58 | 8.91 | 0 | 0 | 0 | |
11/07/2024 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
10/07/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
09/07/2024 |
8.24
|
2,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
08/07/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
05/07/2024 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
04/07/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
03/07/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
02/07/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
01/07/2024 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
28/06/2024 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
27/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
26/06/2024 |
8.33
|
500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
25/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/06/2024 |
8.43
|
2,300 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
21/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
18/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
14/06/2024 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
13/06/2024 |
8.91
|
300 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
12/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
11/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
10/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
07/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
05/06/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
04/06/2024 |
8.33
|
2,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
03/06/2024 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
31/05/2024 |
8.33
|
5,800 | 8.24 | 8.33 | 8.24 | 0 | 0 | 0 | |
30/05/2024 |
8.24
|
1,400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
29/05/2024 |
8.33
|
4,000 | 8.14 | 8.33 | 8.14 | 0 | 0 | 0 | |
28/05/2024 |
8.24
|
700 | 8.33 | 8.43 | 8.24 | 0 | 0 | 0 | |
27/05/2024 |
8.24
|
500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
24/05/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
23/05/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/05/2024 |
8.24
|
1,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
21/05/2024 |
8.24
|
500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
20/05/2024 |
8.24
|
1,000 | 8.14 | 8.24 | 8.14 | 0 | 0 | 0 | |
17/05/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
16/05/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
15/05/2024 |
8.14
|
7,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
14/05/2024 |
8.14
|
45,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
13/05/2024 |
8.14
|
20,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
10/05/2024 |
8.14
|
10,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
09/05/2024 |
8.14
|
12,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
08/05/2024 |
8.14
|
46,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
07/05/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
06/05/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
03/05/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
02/05/2024 |
9.29
|
8,200 | 8.14 | 9.29 | 8.14 | 0 | 0 | 0 | |
26/04/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |