Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 17,600 | 0 | 0 |
13.60
19.60
16
|
2 tháng
(2024-07-22) |
0.40 | 2.56% | 26,500 | 0 | 0 |
13.60
19.60
16
|
3 tháng
(2024-06-24) |
0.20 | 1.27% | 57,900 | 500 | 0.0 |
13.60
19.60
16
|
6 tháng
(2024-03-25) |
2 | 14.27% | 211,131 | 800 | 0.0 |
12.90
19.60
16
|
12 tháng
(2023-09-26) |
4.48 | 38.95% | 242,118 | 800 | 0.0 |
11.52
19.60
16
|
24 tháng
(2022-10-03) |
5.61 | 53.97% | 319,165 | -200 | -0.0 |
7.48
19.60
16
|
36 tháng
(2021-10-06) |
8.40 | 110.61% | 500,197 | -300 | 0.0 |
7.37
19.60
16
|
60 tháng
(2019-10-17) |
11.66 | 268.31% | 1,464,752 | 3,100 | 0.0 |
4.34
19.60
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
11.70
|
2,500 | 11.42 | 11.70 | 11.42 | 0 | 0 | 0 | |
07/07/2023 |
11.05
|
4,805 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
06/07/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
05/07/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
04/07/2023 |
11.05
|
100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
03/07/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
30/06/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
29/06/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
28/06/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
27/06/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
26/06/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
23/06/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
22/06/2023 |
11.05
|
1,000 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
21/06/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
20/06/2023 |
11.05
|
250 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
19/06/2023 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
16/06/2023 |
10.59
|
3 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
15/06/2023 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
14/06/2023 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
13/06/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
12/06/2023 |
11.05
|
3,700 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
09/06/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
08/06/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
07/06/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
06/06/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
05/06/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
02/06/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
01/06/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
31/05/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
30/05/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
29/05/2023 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
26/05/2023 |
10.23
|
300 | 10.41 | 10.41 | 10.23 | 0 | 0 | 0 | |
25/05/2023 |
10.13
|
4,000 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
24/05/2023 |
10.13
|
900 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
23/05/2023 |
10.59
|
3,900 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
22/05/2023 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
19/05/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
18/05/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
17/05/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
16/05/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
15/05/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
12/05/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
11/05/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
10/05/2023 |
10.04
|
1,800 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
09/05/2023 |
10.04
|
100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
08/05/2023 |
10.04
|
8 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
05/05/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/05/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
04/05/2023 |
10.23
|
302 | 9.98 | 10.23 | 9.98 | 0 | 0 | 0 | |
28/04/2023 |
9.98
|
800 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
27/04/2023 |
9.98
|
500 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
26/04/2023 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
25/04/2023 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
24/04/2023 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
21/04/2023 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
20/04/2023 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
19/04/2023 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
18/04/2023 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
17/04/2023 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
14/04/2023 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
13/04/2023 |
9.31
|
900 | 9.23 | 9.31 | 9.14 | 0 | 0 | 0 | |
12/04/2023 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
11/04/2023 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
10/04/2023 |
9.98
|
1,300 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
07/04/2023 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
06/04/2023 |
9.64
|
16 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
05/04/2023 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
04/04/2023 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
03/04/2023 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
31/03/2023 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
30/03/2023 |
9.14
|
16 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
29/03/2023 |
9.14
|
1,200 | 9.56 | 9.56 | 9.14 | 0 | 0 | 0 | |
28/03/2023 |
9.73
|
5,000 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
27/03/2023 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
24/03/2023 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
23/03/2023 |
9.73
|
200 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
22/03/2023 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
21/03/2023 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
20/03/2023 |
9.81
|
100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
17/03/2023 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
16/03/2023 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
15/03/2023 |
9.73
|
110 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
14/03/2023 |
9.98
|
3,000 | 9.14 | 9.98 | 9.14 | 0 | 0 | 0 | |
13/03/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
10/03/2023 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
09/03/2023 |
9.06
|
600 | 8.73 | 9.06 | 8.73 | 0 | 0 | 0 | |
08/03/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
07/03/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
06/03/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
03/03/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
02/03/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
01/03/2023 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
28/02/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
27/02/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
24/02/2023 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
23/02/2023 |
8.73
|
300 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
22/02/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
21/02/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
20/02/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
17/02/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
16/02/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |