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) |
0.71 | 7.62% | 397,900 | 0 | 0 |
9.10
10
10
|
2 tháng
(2024-07-22) |
0.71 | 7.62% | 479,500 | 0 | 0 |
9.10
10
10
|
3 tháng
(2024-06-20) |
1.67 | 20% | 508,700 | 0 | 0 |
8.24
10
10
|
6 tháng
(2024-03-22) |
0.13 | 1.36% | 1,004,700 | 0 | 0 |
8.14
10
10
|
12 tháng
(2023-09-25) |
0.71 | 7.62% | 1,153,100 | -100 | -0.0 |
6.99
10
10
|
24 tháng
(2022-09-29) |
-0.11 | -1.08% | 1,228,900 | -100 | -0.0 |
5.36
10.37
10
|
36 tháng
(2021-10-04) |
0.75 | 8.14% | 1,328,601 | -200 | -0.0 |
5.36
14.39
10
|
60 tháng
(2019-10-15) |
4.18 | 71.95% | 1,393,968 | 0 | 0.0 |
5.36
14.39
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/05/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
09/05/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
08/05/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
05/05/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
04/05/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
28/04/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
27/04/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
26/04/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
25/04/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
24/04/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
21/04/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
20/04/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
19/04/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
18/04/2023 |
8.81
|
600 | 7.69 | 8.81 | 8.64 | 0 | 0 | 0 | |
17/04/2023 |
7.69
|
100 | 6.74 | 7.69 | 7.69 | 0 | 0 | 0 | |
14/04/2023 |
6.74
|
300 | 5.88 | 6.74 | 6.74 | 0 | 0 | 0 | |
13/04/2023 |
5.88
|
100 | 6.57 | 6.57 | 5.88 | 0 | 0 | 0 | |
12/04/2023 |
6.57
|
200 | 7.43 | 7.43 | 6.57 | 0 | 0 | 0 | |
11/04/2023 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/04/2023 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/04/2023 |
7.43
|
200 | 6.48 | 7.43 | 7.43 | 0 | 0 | 0 | |
06/04/2023 |
6.48
|
100 | 5.36 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/04/2023 |
5.36
|
400 | 8.64 | 8.64 | 5.36 | 0 | 0 | 0 | |
04/04/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
03/04/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
31/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
30/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
29/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
27/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
24/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
23/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
21/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
20/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
17/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
16/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
09/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
08/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
03/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
02/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
01/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
27/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
24/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
23/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
21/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
20/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
17/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
16/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
09/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
08/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
03/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
02/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
01/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
31/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
30/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
27/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
19/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
18/01/2023 |
8.64
|
300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
17/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
16/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
12/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
11/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
09/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
05/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
04/01/2023 |
8.64
|
200 | 9.16 | 9.16 | 8.64 | 0 | 0 | 0 | |
03/01/2023 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
30/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
29/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
28/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
23/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
22/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
21/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
20/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
19/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
16/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
15/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
14/12/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
13/12/2022: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
13/12/2022 |
9.16
|
0 | 9.12 | 9.16 | 9.12 | 0 | 0 | 0 | |
12/12/2022 |
9.12
|
1,600 | 8.70 | 9.12 | 9.12 | 0 | 0 | 0 | |
09/12/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |