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 | -1.64% | 9,200 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 24,300 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-20) |
0.10 | 0.84% | 132,200 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-22) |
0.08 | 0.71% | 246,300 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 381,400 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-29) |
2.30 | 23.73% | 541,259 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-04) |
2.04 | 20.53% | 1,084,884 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-15) |
3.99 | 49.73% | 1,750,825 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/07/2023 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
25/07/2023 |
9.24
|
500 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 | |
24/07/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/07/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/07/2023 |
9.33
|
600 | 7.94 | 9.33 | 9.33 | 0 | 0 | 0 | |
19/07/2023 |
7.94
|
1,300 | 9.33 | 9.33 | 7.94 | 0 | 0 | 0 | |
18/07/2023 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/07/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/07/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/07/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/07/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/07/2023 |
9.33
|
400 | 10.35 | 10.35 | 9.33 | 0 | 0 | 0 | |
10/07/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
07/07/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
06/07/2023 |
10.35
|
0 | 10.53 | 10.35 | 10.53 | 0 | 0 | 0 | |
05/07/2023 |
10.53
|
268 | 9.33 | 10.53 | 10.53 | 0 | 0 | 0 | |
04/07/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
03/07/2023 |
9.33
|
100 | 9.98 | 9.98 | 9.33 | 0 | 0 | 0 | |
30/06/2023 |
9.98
|
5,400 | 9.24 | 10.07 | 9.98 | 0 | 0 | 0 | |
29/06/2023 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
28/06/2023 |
9.24
|
0 | 10.16 | 9.24 | 9.24 | 0 | 0 | 0 | |
27/06/2023 |
10.16
|
13 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
26/06/2023 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
23/06/2023 |
10.16
|
1 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
22/06/2023 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
21/06/2023 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
20/06/2023 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
19/06/2023 |
10.16
|
100 | 10.62 | 10.62 | 10.16 | 0 | 0 | 0 | |
16/06/2023 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
15/06/2023 |
10.62
|
309 | 9.24 | 10.62 | 10.62 | 0 | 0 | 0 | |
14/06/2023 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/06/2023 |
9.24
|
1,900 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 | |
12/06/2023 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
09/06/2023 |
9.24
|
200 | 8.87 | 9.24 | 9.24 | 0 | 0 | 0 | |
08/06/2023 |
8.87
|
0 | 9.24 | 8.87 | 8.87 | 0 | 0 | 0 | |
07/06/2023 |
9.24
|
600 | 8.68 | 9.24 | 8.77 | 0 | 0 | 0 | |
06/06/2023 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
05/06/2023 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
02/06/2023 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
01/06/2023 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
31/05/2023 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
30/05/2023 |
8.68
|
700 | 8.31 | 8.68 | 8.59 | 0 | 0 | 0 | |
29/05/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
26/05/2023 |
8.31
|
200 | 9.24 | 9.24 | 8.31 | 0 | 0 | 0 | |
25/05/2023 |
9.24
|
200 | 9.70 | 9.70 | 9.24 | 0 | 0 | 0 | |
24/05/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/05/2023 |
9.70
|
103 | 9.70 | 9.70 | 9.42 | 0 | 0 | 0 | |
23/05/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/05/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
19/05/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
18/05/2023 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
17/05/2023 |
9.70
|
100 | 10.05 | 10.05 | 9.70 | 0 | 0 | 0 | |
16/05/2023 |
10.05
|
146 | 9.70 | 10.05 | 10.05 | 0 | 0 | 0 | |
15/05/2023 |
9.70
|
300 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 | |
12/05/2023 |
8.90
|
1,101 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
11/05/2023 |
8.90
|
845 | 9.35 | 9.35 | 8.90 | 0 | 0 | 0 | |
10/05/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
09/05/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
08/05/2023 |
9.35
|
100 | 10.93 | 10.93 | 9.35 | 0 | 0 | 0 | |
05/05/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
04/05/2023 |
10.93
|
1 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
28/04/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
27/04/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
26/04/2023 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
25/04/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/04/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
21/04/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
20/04/2023 |
10.93
|
100 | 8.73 | 10.93 | 10.93 | 0 | 0 | 0 | |
19/04/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
18/04/2023 |
8.73
|
300 | 8.02 | 8.73 | 8.73 | 0 | 0 | 0 | |
17/04/2023 |
8.02
|
223 | 8.90 | 8.90 | 8.02 | 0 | 0 | 0 | |
14/04/2023 |
8.90
|
100 | 8.02 | 8.90 | 8.90 | 0 | 0 | 0 | |
13/04/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
12/04/2023 |
8.02
|
100 | 9.26 | 9.26 | 8.02 | 0 | 0 | 0 | |
11/04/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
10/04/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
07/04/2023 |
9.26
|
200 | 8.11 | 9.26 | 9.26 | 0 | 0 | 0 | |
06/04/2023 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
05/04/2023 |
8.11
|
207 | 9.43 | 9.43 | 8.11 | 0 | 0 | 0 | |
04/04/2023 |
9.43
|
100 | 8.55 | 9.43 | 9.43 | 0 | 0 | 0 | |
03/04/2023 |
8.55
|
0 | 8.38 | 8.55 | 8.55 | 0 | 0 | 0 | |
31/03/2023 |
8.38
|
4,907 | 10.32 | 10.32 | 8.38 | 0 | 0 | 0 | |
30/03/2023 |
10.32
|
2,800 | 10.40 | 10.40 | 8.64 | 0 | 0 | 0 | |
29/03/2023 |
10.40
|
2,200 | 9.35 | 10.49 | 8.82 | 0 | 0 | 0 | |
28/03/2023 |
9.35
|
3,056 | 10.93 | 10.93 | 9.35 | 0 | 0 | 0 | |
27/03/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/03/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
23/03/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
22/03/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
21/03/2023 |
10.93
|
200 | 9.70 | 10.93 | 10.93 | 0 | 0 | 0 | |
20/03/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
17/03/2023 |
9.70
|
1,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
16/03/2023 |
9.70
|
700 | 11.37 | 11.37 | 9.70 | 0 | 0 | 0 | |
15/03/2023 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
14/03/2023 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
13/03/2023 |
11.37
|
200 | 9.96 | 11.37 | 11.37 | 0 | 0 | 0 | |
10/03/2023 |
9.96
|
1,300 | 11.64 | 11.64 | 9.96 | 0 | 0 | 0 | |
09/03/2023 |
11.64
|
101 | 10.14 | 11.64 | 11.64 | 0 | 0 | 0 | |
08/03/2023 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
07/03/2023 |
10.14
|
200 | 8.82 | 10.14 | 10.14 | 0 | 0 | 0 | |
06/03/2023 |
8.82
|
0 | 9.43 | 8.82 | 8.82 | 0 | 0 | 0 |