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) |
0.20 | 1.42% | 51,100 | 0 | 0 |
12.50
14.30
14.30
|
2 tháng
(2024-07-22) |
0.50 | 3.62% | 167,600 | 0 | 0 |
12
14.60
14.30
|
3 tháng
(2024-06-20) |
-0.10 | -0.69% | 991,100 | 0 | 0 |
12
16.30
14.30
|
6 tháng
(2024-03-22) |
3.60 | 33.64% | 1,018,016 | 7,000 | 0.1 |
9
16.30
14.30
|
12 tháng
(2023-09-25) |
1.25 | 9.55% | 1,127,802 | 7,000 | 0.1 |
7.42
16.30
14.30
|
24 tháng
(2022-09-29) |
2.56 | 21.80% | 1,631,229 | 7,000 | 0.1 |
7.42
16.30
14.30
|
36 tháng
(2021-10-04) |
1.77 | 14.11% | 5,787,903 | 15,000 | 0.2 |
7.42
22.99
14.30
|
60 tháng
(2019-10-15) |
-4.76 | -24.97% | 6,440,924 | 15,000 | 0.2 |
7.42
26.31
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
24/11/2023: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
24/11/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
23/11/2023 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
22/11/2023 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
21/11/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/11/2023 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
17/11/2023 |
8.41
|
200 | 8.11 | 8.41 | 8.11 | 0 | 0 | 0 | |
16/11/2023 |
8.80
|
1,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
15/11/2023 |
9.39
|
4,100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
14/11/2023 |
9.00
|
11,200 | 9.30 | 9.30 | 8.41 | 0 | 0 | 0 | |
13/11/2023 |
9.00
|
2,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
10/11/2023 |
9.30
|
5,301 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 | |
09/11/2023 |
8.60
|
9,400 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 | |
08/11/2023 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
07/11/2023 |
8.31
|
2,000 | 8.70 | 8.70 | 8.31 | 0 | 0 | 0 | |
06/11/2023 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
03/11/2023 |
8.60
|
1,100 | 8.41 | 8.60 | 8.41 | 0 | 0 | 0 | |
02/11/2023 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
01/11/2023 |
7.42
|
2,800 | 7.91 | 7.91 | 7.42 | 0 | 0 | 0 | |
31/10/2023 |
7.91
|
200 | 8.41 | 8.41 | 7.91 | 0 | 0 | 0 | |
30/10/2023 |
8.21
|
200 | 9.59 | 9.59 | 8.21 | 0 | 0 | 0 | |
27/10/2023 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
26/10/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
25/10/2023 |
8.90
|
2,000 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
24/10/2023 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
23/10/2023 |
10.19
|
100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
20/10/2023 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
19/10/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
18/10/2023 |
9.89
|
500 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
17/10/2023 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
16/10/2023 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
13/10/2023 |
11.17
|
300 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
12/10/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
11/10/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
10/10/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
09/10/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
06/10/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
05/10/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
04/10/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
03/10/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
02/10/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
29/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
28/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
27/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
26/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
25/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
22/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
21/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
20/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
19/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
18/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
15/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
14/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
13/09/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
12/09/2023 |
13.05
|
100 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
11/09/2023 |
11.87
|
100 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
08/09/2023 |
13.55
|
3,000 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
07/09/2023 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
06/09/2023 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
05/09/2023 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
31/08/2023 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
30/08/2023 |
11.87
|
700 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
29/08/2023 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
28/08/2023 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
25/08/2023 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
24/08/2023 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
23/08/2023 |
10.88
|
100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
22/08/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
21/08/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
18/08/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
17/08/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
16/08/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
15/08/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
14/08/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
11/08/2023 |
12.76
|
100 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
10/08/2023 |
12.36
|
200 | 12.26 | 12.36 | 12.26 | 0 | 0 | 0 | |
09/08/2023 |
12.36
|
1 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
08/08/2023 |
12.36
|
7,100 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
07/08/2023 |
12.36
|
10,100 | 13.35 | 13.35 | 12.36 | 0 | 0 | 0 | |
04/08/2023 |
12.36
|
22,100 | 11.37 | 12.95 | 11.37 | 0 | 0 | 0 | |
03/08/2023 |
11.47
|
100 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
02/08/2023 |
11.37
|
43,300 | 10.28 | 11.37 | 10.19 | 0 | 0 | 0 | |
01/08/2023 |
10.28
|
500 | 10.19 | 10.38 | 9.99 | 0 | 0 | 0 | |
31/07/2023 |
10.19
|
1,000 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
28/07/2023 |
10.19
|
7,700 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
27/07/2023 |
11.77
|
100 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
26/07/2023 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
25/07/2023 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
24/07/2023 |
10.98
|
1,100 | 11.27 | 11.27 | 10.88 | 0 | 0 | 0 | |
21/07/2023 |
9.89
|
500 | 10.28 | 11.08 | 9.89 | 0 | 0 | 0 | |
20/07/2023 |
9.89
|
9,200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
19/07/2023 |
9.89
|
10,917 | 11.08 | 11.08 | 9.79 | 0 | 0 | 0 | |
18/07/2023 |
9.89
|
500 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
17/07/2023 |
10.19
|
100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
14/07/2023 |
10.19
|
2,200 | 9.69 | 10.19 | 9.69 | 0 | 0 | 0 | |
13/07/2023 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
12/07/2023 |
9.79
|
400 | 9.69 | 9.79 | 9.00 | 0 | 0 | 0 | |
11/07/2023 |
9.10
|
5,000 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
10/07/2023 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/07/2023 |
8.90
|
38,600 | 10.88 | 11.27 | 8.90 | 0 | 0 | 0 |