Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-21) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-25) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-09-30) |
-8.60 | -47.78% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-05) |
-6.08 | -39.26% | 515,396 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-16) |
4.54 | 93.30% | 1,798,914 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
17/09/2020 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
16/09/2020 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
15/09/2020 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
14/09/2020 |
10.88
|
200 | 9.87 | 10.88 | 9.87 | 100 | 0 | 0.0 | |
11/09/2020 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
10/09/2020 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
09/09/2020 |
10.74
|
2,870 | 9.87 | 10.74 | 9.87 | 100 | 100 | 0 | |
08/09/2020 |
10.88
|
4,500 | 11.97 | 11.97 | 10.88 | 100 | 100 | 0 | |
07/09/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
04/09/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
03/09/2020 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 100 | 0 | 0.0 | |
01/09/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
31/08/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
28/08/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
27/08/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
26/08/2020 |
9.79
|
101 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
25/08/2020 |
10.16
|
1,800 | 10.16 | 10.16 | 10.16 | 100 | 0 | 0.0 | |
24/08/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
21/08/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
20/08/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
19/08/2020 |
9.21
|
4,800 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
18/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
17/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
14/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
13/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
12/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
11/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
10/08/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
07/08/2020 |
9.14
|
4,200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
06/08/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
05/08/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
04/08/2020 |
9.43
|
1,980 | 10.16 | 10.16 | 9.43 | 0 | 0 | 0 | |
03/08/2020 |
10.16
|
100 | 10.16 | 10.16 | 10.16 | 100 | 0 | 0.0 | |
31/07/2020 |
9.29
|
6,300 | 8.71 | 9.29 | 8.71 | 200 | 0 | 0.0 | |
30/07/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
29/07/2020 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 200 | -0.0 | |
28/07/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
27/07/2020 |
8.20
|
5,300 | 7.98 | 8.20 | 7.76 | 0 | 0 | 0 | |
24/07/2020 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
23/07/2020 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
22/07/2020 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
21/07/2020 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
20/07/2020 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
17/07/2020 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
16/07/2020 |
8.92
|
4,900 | 9.79 | 10.16 | 8.92 | 0 | 0 | 0 | |
15/07/2020 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/07/2020 |
10.08
|
3,100 | 9.79 | 10.08 | 9.79 | 0 | 0 | 0 | |
13/07/2020 |
10.01
|
2,800 | 8.92 | 10.01 | 8.92 | 0 | 0 | 0 | |
10/07/2020 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
09/07/2020 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
08/07/2020 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
07/07/2020 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
06/07/2020 |
9.65
|
1 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
03/07/2020 |
9.65
|
151 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
02/07/2020 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
01/07/2020 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
30/06/2020 |
10.08
|
300 | 9.29 | 10.08 | 9.29 | 200 | 0 | 0.0 | |
29/06/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/06/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
25/06/2020 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
24/06/2020 |
10.52
|
2,900 | 9.07 | 10.52 | 9.07 | 0 | 0 | 0 | |
23/06/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
22/06/2020 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
19/06/2020 |
10.30
|
1,400 | 10.08 | 10.37 | 10.08 | 0 | 0 | 0 | |
18/06/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
17/06/2020 |
10.16
|
10,800 | 10.01 | 10.16 | 10.01 | 0 | 0 | 0 | |
16/06/2020 |
9.94
|
3,630 | 9.94 | 9.94 | 9.87 | 0 | 0 | 0 | |
15/06/2020 |
8.49
|
930 | 9.43 | 9.43 | 8.49 | 0 | 0 | 0 | |
12/06/2020 |
9.72
|
6,400 | 7.47 | 9.72 | 7.47 | 0 | 0 | 0 | |
11/06/2020 |
8.49
|
285 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
10/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/06/2020 |
10.01
|
2,600 | 9.65 | 10.01 | 9.58 | 0 | 0 | 0 | |
09/06/2020 |
9.79
|
1,240 | 7.97 | 9.79 | 7.97 | 0 | 0 | 0 | |
08/06/2020 |
9.46
|
3,000 | 8.85 | 9.46 | 8.85 | 0 | 0 | 0 | |
05/06/2020 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
04/06/2020 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
03/06/2020 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
02/06/2020 |
8.10
|
12,000 | 7.43 | 8.10 | 7.43 | 0 | 0 | 0 | |
01/06/2020 |
7.83
|
400 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 | |
29/05/2020 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
28/05/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
27/05/2020 |
7.77
|
600 | 8.71 | 8.71 | 7.77 | 0 | 0 | 0 | |
26/05/2020 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/05/2020 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
22/05/2020 |
7.77
|
10,700 | 8.44 | 8.71 | 7.77 | 0 | 0 | 0 | |
21/05/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
20/05/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
19/05/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
18/05/2020 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
15/05/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
14/05/2020 |
8.65
|
11,800 | 8.44 | 8.65 | 8.44 | 0 | 0 | 0 | |
13/05/2020 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
12/05/2020 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
11/05/2020 |
8.17
|
43 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
08/05/2020 |
8.17
|
900 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
07/05/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
06/05/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
05/05/2020 |
6.89
|
1,400 | 7.70 | 7.70 | 6.89 | 0 | 0 | 0 | |
04/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
29/04/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |