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) |
-0.80 | -6.61% | 5,800 | 0 | 0 |
10.80
12.10
11.30
|
2 tháng
(2024-07-22) |
-2.70 | -19.29% | 7,300 | 0 | 0 |
10.80
14
11.30
|
3 tháng
(2024-06-20) |
-0.70 | -5.83% | 12,300 | 0 | 0 |
10.80
14
11.30
|
6 tháng
(2024-03-22) |
-0.11 | -0.96% | 32,400 | 0 | 0 |
10.80
14
11.30
|
12 tháng
(2023-09-25) |
0.08 | 0.72% | 95,900 | 0 | 0 |
10.46
14
11.30
|
24 tháng
(2022-09-29) |
-1.45 | -11.36% | 297,641 | 0 | 0.0 |
9.02
14.82
11.30
|
36 tháng
(2021-10-04) |
0.54 | 5.01% | 2,126,833 | -18,800 | -0.5 |
9.02
21.94
11.30
|
60 tháng
(2019-10-15) |
3.43 | 43.56% | 2,629,301 | 1,500 | -0.2 |
6.39
21.94
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
18/09/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
17/09/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
16/09/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
13/09/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
12/09/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
11/09/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
10/09/2024 |
11.30
|
800 | 11.50 | 11.50 | 10 | 0 | 0 | 0 | |
09/09/2024 |
10.80
|
1,400 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 | |
06/09/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
05/09/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
04/09/2024 |
11.50
|
1,500 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 | |
30/08/2024 |
11.90
|
500 | 10.90 | 11.90 | 10.90 | 0 | 0 | 0 | |
29/08/2024 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
28/08/2024 |
11.50
|
500 | 11 | 11.50 | 11 | 0 | 0 | 0 | |
27/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
26/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
23/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
22/08/2024 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 | |
21/08/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
20/08/2024 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
19/08/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
16/08/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
15/08/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
14/08/2024 |
12.10
|
200 | 11.40 | 12.10 | 11.40 | 0 | 0 | 0 | |
13/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
12/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
09/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
08/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
07/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
06/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
05/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
02/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
01/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
31/07/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
30/07/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
29/07/2024 |
12.60
|
1,300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
26/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
25/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
24/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
23/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
22/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
19/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
18/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
17/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
16/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
15/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
12/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
11/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
10/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
09/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
08/07/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
05/07/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
04/07/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
03/07/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
02/07/2024 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
01/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
28/06/2024 |
11.50
|
700 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
27/06/2024 |
11.90
|
3,600 | 12.70 | 12.70 | 11.20 | 0 | 0 | 0 | |
26/06/2024 |
12
|
400 | 10.80 | 12 | 10.80 | 0 | 0 | 0 | |
25/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
24/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
21/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
20/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
19/06/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
18/06/2024 |
11.60
|
3,400 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 | |
17/06/2024 |
12.70
|
800 | 11.60 | 12.70 | 11.60 | 0 | 0 | 0 | |
14/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
13/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
12/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
11/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
10/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
07/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
06/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
05/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
04/06/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
03/06/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
31/05/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
30/05/2024 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
29/05/2024 |
12
|
400 | 11.30 | 12 | 11.30 | 0 | 0 | 0 | |
28/05/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
27/05/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
27/05/2024 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
24/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
23/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
22/05/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
21/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
20/05/2024 |
11.60
|
200 | 10.93 | 11.60 | 10.93 | 0 | 0 | 0 | |
17/05/2024 |
11.60
|
700 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 | |
16/05/2024 |
11.60
|
400 | 11.98 | 11.98 | 11.03 | 0 | 0 | 0 | |
15/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
14/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
13/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
10/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
09/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
08/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
07/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
06/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
03/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
02/05/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
26/04/2024 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |