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) |
0.10 | 1.35% | 562,200 | 0 | 0 |
6
9.60
7.50
|
2 tháng
(2024-07-22) |
-1.10 | -12.79% | 646,900 | 0 | 0 |
6
9.60
7.50
|
3 tháng
(2024-06-20) |
-1.10 | -12.79% | 652,200 | 0 | 0 |
6
9.60
7.50
|
6 tháng
(2024-03-22) |
-1.30 | -14.77% | 702,234 | 0 | 0 |
6
9.60
7.50
|
12 tháng
(2023-09-25) |
-1.40 | -15.73% | 737,432 | 0 | 0 |
6
10.70
7.50
|
24 tháng
(2023-06-15) |
-6.87 | -47.82% | 906,579 | 0 | 0 |
6
14.37
7.50
|
36 tháng
(2023-06-15) |
-6.87 | -47.82% | 906,579 | 0 | 0 |
6
14.37
7.50
|
60 tháng
(2023-06-15) |
-6.87 | -47.82% | 906,579 | 0 | 0 |
6
14.37
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
24/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
23/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
22/11/2023 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 | |
21/11/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
20/11/2023 |
8
|
2,700 | 8 | 8 | 8 | 0 | 0 | 0 | |
17/11/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
16/11/2023 |
9.40
|
300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
15/11/2023 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
14/11/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
13/11/2023 |
9.40
|
101 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
10/11/2023 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
09/11/2023 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
08/11/2023 |
9
|
900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
07/11/2023 |
8
|
201 | 8 | 8 | 8 | 0 | 0 | 0 | |
06/11/2023 |
8
|
400 | 7.40 | 8 | 7.40 | 0 | 0 | 0 | |
03/11/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
02/11/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
01/11/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
31/10/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
30/10/2023 |
7.20
|
1,200 | 6.40 | 7.20 | 6.40 | 0 | 0 | 0 | |
27/10/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/10/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/10/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
24/10/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
23/10/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/10/2023 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/10/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/10/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/10/2023 |
7.50
|
300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
16/10/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
13/10/2023 |
7.40
|
1 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
12/10/2023 |
7.40
|
1,200 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
11/10/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
10/10/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
09/10/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
06/10/2023 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
05/10/2023 |
8.60
|
500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
04/10/2023 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
03/10/2023 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/10/2023 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
29/09/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
28/09/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
27/09/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
26/09/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/09/2023 |
8.90
|
1 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
22/09/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
21/09/2023 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
20/09/2023 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
19/09/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
18/09/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
15/09/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
14/09/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
13/09/2023 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
12/09/2023 |
8.50
|
118 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
11/09/2023 |
8.40
|
2 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
08/09/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
07/09/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
06/09/2023 |
8.40
|
1,310 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
05/09/2023 |
8.40
|
101 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
31/08/2023 |
8.30
|
2,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
30/08/2023 |
8.60
|
1,705 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 | |
29/08/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
28/08/2023 |
8.20
|
705 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 | |
25/08/2023 |
9
|
430 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
24/08/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
23/08/2023 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
22/08/2023 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
21/08/2023 |
8.10
|
900 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
18/08/2023 |
8
|
2,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
17/08/2023 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
16/08/2023 |
9.60
|
7,800 | 8.20 | 9.60 | 7.90 | 0 | 0 | 0 | |
15/08/2023 |
8.80
|
2,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
14/08/2023 |
9
|
2,100 | 9.70 | 9.70 | 9 | 0 | 0 | 0 | |
11/08/2023 |
9
|
5,800 | 9 | 9 | 8.20 | 0 | 0 | 0 | |
10/08/2023 |
9.50
|
1,000 | 10.90 | 10.90 | 9.50 | 0 | 0 | 0 | |
09/08/2023 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
08/08/2023 |
9.50
|
1,200 | 8.10 | 9.50 | 8.10 | 0 | 0 | 0 | |
07/08/2023 |
9.50
|
1 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
04/08/2023 |
9.50
|
2,400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
03/08/2023 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/08/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/07/2023 |
9.50
|
2,300 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 | |
28/07/2023 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
27/07/2023 |
10
|
7,600 | 10.50 | 10.50 | 9.20 | 0 | 0 | 0 | |
26/07/2023 |
10.40
|
137 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
25/07/2023 |
10.70
|
1,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
24/07/2023 |
10.60
|
8,401 | 12.40 | 12.40 | 10.60 | 0 | 0 | 0 | |
21/07/2023 |
12.40
|
109 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
20/07/2023 |
10.80
|
7,228 | 11.60 | 11.60 | 10.60 | 0 | 0 | 0 | |
19/07/2023 |
9.50
|
2,800 | 10.80 | 10.80 | 9.50 | 0 | 0 | 0 | |
18/07/2023 |
10.30
|
8,700 | 9 | 10.30 | 9 | 0 | 0 | 0 | |
17/07/2023 |
9
|
3,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
14/07/2023 |
9.50
|
1,300 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 | |
13/07/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/07/2023 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
12/07/2023 |
9.80
|
11,200 | 9.61 | 9.80 | 9.61 | 0 | 0 | 0 | |
11/07/2023 |
9.52
|
1,500 | 9.80 | 9.80 | 9.52 | 0 | 0 | 0 | |
10/07/2023 |
9.52
|
3,900 | 11.11 | 11.11 | 9.52 | 0 | 0 | 0 | |
07/07/2023 |
9.33
|
5,000 | 10.27 | 10.73 | 9.33 | 0 | 0 | 0 | |
06/07/2023 |
9.61
|
6,300 | 9.33 | 9.61 | 9.33 | 0 | 0 | 0 |