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) |
0.50 | 5% | 4,400 | 0 | 0 |
10
10.50
10.50
|
2 tháng
(2024-07-22) |
0.80 | 8.25% | 15,800 | 0 | 0 |
9.70
10.50
10.50
|
3 tháng
(2024-06-20) |
1 | 10.53% | 61,200 | 0 | 0 |
8.50
10.50
10.50
|
6 tháng
(2024-03-22) |
1.50 | 16.67% | 255,110 | 0 | 0 |
8.50
11.20
10.50
|
12 tháng
(2023-09-25) |
2.04 | 24.05% | 425,965 | 0 | 0 |
5.80
11.20
10.50
|
24 tháng
(2022-09-29) |
2.79 | 36.15% | 1,130,664 | -39,400 | -0.3 |
5.80
11.20
10.50
|
36 tháng
(2021-10-04) |
1.05 | 11.08% | 1,317,947 | 65,900 | 0.7 |
5.23
11.20
10.50
|
60 tháng
(2019-10-15) |
3.07 | 41.27% | 1,995,747 | 65,900 | 0.7 |
4.44
11.20
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
5.80
|
1,518 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/11/2023 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
23/11/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/11/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
22/11/2023 |
7.90
|
3,200 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
21/11/2023 |
7.99
|
2,040 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
20/11/2023 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
17/11/2023 |
8.46
|
12 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
16/11/2023 |
8.46
|
2 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
15/11/2023 |
8.46
|
1 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
14/11/2023 |
8.46
|
2 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
13/11/2023 |
8.46
|
2 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
10/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
09/11/2023 |
8.46
|
2 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
08/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
07/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
06/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
03/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
02/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
01/11/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
31/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
30/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
27/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
26/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
25/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
24/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
23/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
20/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
19/10/2023 |
8.46
|
5 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
18/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
17/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
16/10/2023 |
8.46
|
3 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
13/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
12/10/2023 |
8.46
|
2 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
11/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
10/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
09/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
06/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
05/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
04/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
03/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
02/10/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
29/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
28/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
27/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
26/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
25/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
22/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
21/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
20/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
19/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
18/09/2023 |
8.46
|
13,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
15/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
14/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
13/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
12/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
11/09/2023 |
8.46
|
1 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
08/09/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
07/09/2023 |
8.46
|
4,900 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
06/09/2023 |
8.46
|
7,500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
05/09/2023 |
8.46
|
8,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
31/08/2023 |
8.46
|
6,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
30/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
29/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
28/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
25/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
24/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
23/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
22/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
21/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
18/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
17/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
15/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
14/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
11/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
10/08/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
09/08/2023 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
08/08/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
07/08/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
04/08/2023 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
03/08/2023 |
7.99
|
1 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
02/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
01/08/2023 |
7.99
|
22,500 | 8.37 | 8.37 | 7.99 | 0 | 0 | 0 | |
31/07/2023 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
28/07/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
27/07/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/07/2023 |
7.52
|
22,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
25/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
24/07/2023 |
8.75
|
20 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
21/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
20/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
19/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
18/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
17/07/2023 |
8.75
|
20 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
14/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
13/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
12/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
11/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
10/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
07/07/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |