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 | 2.86% | 900 | 0 | 0 |
7
7.60
7.20
|
2 tháng
(2024-07-22) |
0 | 0% | 7,000 | 0 | 0 |
7
9.20
7.20
|
3 tháng
(2024-06-20) |
0.20 | 2.86% | 40,300 | 0 | 0 |
7
9.20
7.20
|
6 tháng
(2024-03-22) |
-3.30 | -31.43% | 43,551 | 0 | 0 |
7
10.50
7.20
|
12 tháng
(2023-09-25) |
0.80 | 12.50% | 67,649 | 0 | 0 |
6.40
10.80
7.20
|
24 tháng
(2022-09-29) |
0.71 | 10.87% | 520,506 | 0 | 0 |
5.10
10.80
7.20
|
36 tháng
(2022-07-20) |
-13.93 | -65.92% | 1,048,282 | 0 | 0 |
5.10
21.13
7.20
|
60 tháng
(2022-07-20) |
-13.93 | -65.92% | 1,048,282 | 0 | 0 |
5.10
21.13
7.20
|
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
|
3,500 | 7 | 7 | 7 | 0 | 0 | 0 | |
23/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
22/11/2023 |
7
|
2 | 7 | 7 | 7 | 0 | 0 | 0 | |
21/11/2023 |
7
|
2 | 7 | 7 | 7 | 0 | 0 | 0 | |
20/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
17/11/2023 |
7
|
2 | 7 | 7 | 7 | 0 | 0 | 0 | |
16/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
15/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
14/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
13/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
10/11/2023 |
7
|
32 | 7 | 7 | 7 | 0 | 0 | 0 | |
09/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
08/11/2023 |
7
|
5,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
07/11/2023 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
06/11/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
03/11/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
02/11/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
01/11/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
31/10/2023 |
6.80
|
1 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
30/10/2023 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 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
|
1 | 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
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/10/2023 |
6.60
|
402 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
19/10/2023 |
6.80
|
5 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
18/10/2023 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
17/10/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
16/10/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
13/10/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
12/10/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
11/10/2023 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 | |
10/10/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
09/10/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
06/10/2023 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 | |
05/10/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
04/10/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
03/10/2023 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 | |
02/10/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
29/09/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
28/09/2023 |
7
|
101 | 7 | 7 | 7 | 0 | 0 | 0 | |
27/09/2023 |
7.20
|
2 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
26/09/2023 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
25/09/2023 |
6.40
|
200 | 7.70 | 7.70 | 6.40 | 0 | 0 | 0 | |
22/09/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/09/2023 |
8
|
200 | 6.90 | 8 | 6.90 | 0 | 0 | 0 | |
20/09/2023 |
8
|
2,103 | 8 | 8 | 8 | 0 | 0 | 0 | |
19/09/2023 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
18/09/2023 |
9.30
|
500 | 7.40 | 9.30 | 6.90 | 0 | 0 | 0 | |
15/09/2023 |
8.10
|
105 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
14/09/2023 |
7.30
|
1,900 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
13/09/2023 |
7.50
|
107 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/09/2023 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
11/09/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/09/2023 |
7.10
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/09/2023 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
06/09/2023 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/09/2023 |
7.10
|
11 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
31/08/2023 |
7.10
|
1,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
30/08/2023 |
7
|
2,600 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
29/08/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
28/08/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
25/08/2023 |
7.80
|
109 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/08/2023 |
7.80
|
14,101 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 | |
23/08/2023 |
6.80
|
1,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
22/08/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
21/08/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
18/08/2023 |
7
|
300 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
17/08/2023 |
7.50
|
600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
16/08/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
15/08/2023 |
7.30
|
3,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
14/08/2023 |
7.50
|
2,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
11/08/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/08/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
10/08/2023 |
7.70
|
3,226 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 | |
09/08/2023 |
7.70
|
6,000 | 7.42 | 7.70 | 7.42 | 0 | 0 | 0 | |
08/08/2023 |
7.61
|
3,243 | 7.24 | 7.79 | 7.24 | 0 | 0 | 0 | |
07/08/2023 |
7.05
|
20,910 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 | |
04/08/2023 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
03/08/2023 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
02/08/2023 |
7.33
|
100 | 6.96 | 7.33 | 7.33 | 0 | 0 | 0 | |
01/08/2023 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
31/07/2023 |
6.96
|
3 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/07/2023 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
27/07/2023 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
26/07/2023 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
25/07/2023 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
24/07/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
21/07/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
20/07/2023 |
7.61
|
2 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
19/07/2023 |
7.61
|
200 | 5.94 | 7.61 | 5.94 | 0 | 0 | 0 | |
18/07/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
17/07/2023 |
7.61
|
51 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
14/07/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
13/07/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
12/07/2023 |
7.61
|
900 | 6.77 | 7.61 | 6.77 | 0 | 0 | 0 | |
11/07/2023 |
7.89
|
2,411 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
10/07/2023 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
07/07/2023 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |