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) |
1.40 | 13.08% | 10,800 | 0 | 0 |
10.30
13.90
13.90
|
2 tháng
(2024-07-22) |
0.80 | 7.08% | 15,700 | 0 | 0 |
9.10
13.90
13.90
|
3 tháng
(2024-06-20) |
1.20 | 11.01% | 36,600 | 0 | 0 |
9.10
13.90
13.90
|
6 tháng
(2024-03-22) |
0.33 | 2.82% | 45,800 | 0 | 0 |
8.87
13.90
13.90
|
12 tháng
(2023-09-25) |
-0.34 | -2.76% | 88,529 | 0 | 0 |
8.87
15.53
13.90
|
24 tháng
(2022-09-29) |
-1.32 | -9.82% | 234,532 | -1,000 | -0.0 |
8.87
17.38
13.90
|
36 tháng
(2021-10-04) |
-114 | -90.40% | 363,618 | 0 | 0.0 |
8.87
126.10
13.90
|
60 tháng
(2019-10-15) |
-114 | -90.40% | 363,618 | 0 | 0.0 |
8.87
126.10
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
11.00
|
105 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
24/11/2023 |
11.00
|
1 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
23/11/2023 |
11.00
|
102 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
22/11/2023 |
10.80
|
300 | 11.57 | 11.57 | 10.61 | 0 | 0 | 0 | |
21/11/2023 |
10.61
|
300 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
20/11/2023 |
10.61
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
17/11/2023 |
13.02
|
200 | 10.42 | 13.02 | 10.42 | 0 | 0 | 0 | |
16/11/2023 |
11.57
|
401 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
15/11/2023 |
13.21
|
300 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
14/11/2023 |
15.53
|
1 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
13/11/2023 |
15.53
|
101 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
10/11/2023 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
09/11/2023 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
08/11/2023 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
07/11/2023 |
11.96
|
601 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
06/11/2023 |
10.61
|
3,100 | 10.42 | 10.61 | 10.42 | 0 | 0 | 0 | |
03/11/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
02/11/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
01/11/2023 |
12.35
|
1 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
31/10/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
30/10/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
27/10/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
26/10/2023 |
12.35
|
1,800 | 12.06 | 12.35 | 12.06 | 0 | 0 | 0 | |
25/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
24/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
23/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
20/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
19/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
18/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
17/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
16/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
13/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
12/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
11/10/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
10/10/2023 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
09/10/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
06/10/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
05/10/2023 |
10.80
|
2,700 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
04/10/2023 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
03/10/2023 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
02/10/2023 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
29/09/2023 |
12.06
|
300 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
28/09/2023 |
12.06
|
400 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
27/09/2023 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
26/09/2023 |
11.67
|
500 | 12.35 | 12.35 | 11.67 | 0 | 0 | 0 | |
25/09/2023 |
12.44
|
2 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
22/09/2023 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
21/09/2023 |
12.44
|
200 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
20/09/2023 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
19/09/2023 |
12.44
|
100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
18/09/2023 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
15/09/2023 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
14/09/2023 |
12.44
|
1,500 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
13/09/2023 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
12/09/2023 |
14.47
|
500 | 12.54 | 14.47 | 11.29 | 0 | 0 | 0 | |
11/09/2023 |
12.54
|
775 | 13.50 | 13.50 | 12.54 | 0 | 0 | 0 | |
08/09/2023 |
13.89
|
1,000 | 13.70 | 13.79 | 12.54 | 0 | 0 | 0 | |
07/09/2023 |
14.28
|
200 | 13.50 | 14.28 | 13.50 | 0 | 0 | 0 | |
06/09/2023 |
13.50
|
801 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
05/09/2023 |
13.50
|
400 | 12.54 | 13.50 | 12.54 | 0 | 0 | 0 | |
31/08/2023 |
13.50
|
102 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
30/08/2023 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
29/08/2023 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
28/08/2023 |
12.54
|
100 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
25/08/2023 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
24/08/2023 |
12.73
|
9 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
23/08/2023 |
12.73
|
1,000 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
22/08/2023 |
12.73
|
7,000 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
21/08/2023 |
12.73
|
901 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
18/08/2023 |
12.93
|
228 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
17/08/2023 |
13.02
|
300 | 13.21 | 13.21 | 13.02 | 0 | 0 | 0 | |
16/08/2023 |
13.02
|
1,348 | 13.79 | 13.79 | 12.35 | 0 | 0 | 0 | |
15/08/2023 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
14/08/2023 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
11/08/2023 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
10/08/2023: Cổ tức tiền mặt tỉ lệ: 10.1% | |||||||||
10/08/2023 |
12.64
|
3,400 | 13.69 | 14.66 | 12.64 | 0 | 0 | 0 | |
09/08/2023 |
13.69
|
2,900 | 14.23 | 14.23 | 13.69 | 0 | 0 | 0 | |
08/08/2023 |
14.23
|
5,000 | 12.43 | 14.23 | 13.51 | 0 | 0 | 0 | |
07/08/2023 |
12.43
|
3,400 | 13.33 | 13.33 | 12.43 | 0 | 0 | 0 | |
04/08/2023 |
13.33
|
900 | 11.98 | 13.33 | 10.45 | 0 | 0 | 0 | |
03/08/2023 |
11.98
|
200 | 12.61 | 12.61 | 11.35 | 0 | 0 | 0 | |
02/08/2023 |
12.61
|
1,100 | 11.44 | 12.61 | 10.36 | 0 | 0 | 0 | |
01/08/2023 |
11.44
|
1,600 | 12.16 | 12.16 | 11.44 | 0 | 0 | 0 | |
31/07/2023 |
12.16
|
1,000 | 11.26 | 12.16 | 11.26 | 0 | 0 | 0 | |
28/07/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
27/07/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
26/07/2023 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
25/07/2023 |
11.26
|
200 | 12.25 | 12.25 | 11.26 | 0 | 0 | 0 | |
24/07/2023 |
12.25
|
7,400 | 12.25 | 12.25 | 12.16 | 0 | 0 | 0 | |
21/07/2023 |
12.25
|
600 | 12.16 | 12.25 | 12.25 | 0 | 0 | 0 | |
20/07/2023 |
12.16
|
100 | 12.43 | 12.43 | 12.16 | 0 | 0 | 0 | |
19/07/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
18/07/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
17/07/2023 |
12.43
|
100 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
14/07/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
13/07/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
12/07/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
11/07/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
10/07/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
07/07/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |