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) |
-0.90 | -9.18% | 100 | 0 | 0 |
8.90
9.80
8.90
|
2 tháng
(2024-07-22) |
-0.90 | -9.18% | 700 | -600 | -0.0 |
8.90
9.80
8.90
|
3 tháng
(2024-06-20) |
1.27 | 16.60% | 15,200 | -600 | -0.0 |
7.63
9.80
8.90
|
6 tháng
(2024-03-22) |
-0.52 | -5.55% | 17,100 | -600 | -0.0 |
7.54
9.99
8.90
|
12 tháng
(2023-09-25) |
0.61 | 7.33% | 20,500 | -600 | -0.0 |
7.54
9.99
8.90
|
24 tháng
(2022-09-29) |
1.23 | 15.99% | 483,043 | -1,800 | -0.0 |
6.79
11.68
8.90
|
36 tháng
(2021-10-04) |
1.10 | 14.03% | 1,929,414 | -10,600 | -0.1 |
6.79
11.68
8.90
|
60 tháng
(2019-10-15) |
2.54 | 39.90% | 2,436,576 | 1,013 | 0.0 |
3.22
11.68
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
06/07/2023 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
05/07/2023 |
11.68
|
300 | 11.03 | 11.68 | 11.03 | 0 | 0 | 0 | |
04/07/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/07/2023 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
03/07/2023 |
11.02
|
227,174 | 10.58 | 11.38 | 10.85 | 0 | 0 | 0 | |
30/06/2023 |
10.58
|
9,000 | 9.70 | 10.58 | 10.14 | 0 | 0 | 0 | |
29/06/2023 |
9.70
|
3,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
28/06/2023 |
9.70
|
0 | 9.53 | 9.70 | 9.53 | 0 | 0 | 0 | |
27/06/2023 |
9.53
|
8,000 | 9.35 | 9.53 | 9.53 | 0 | 0 | 0 | |
26/06/2023 |
9.35
|
2,000 | 9.53 | 9.53 | 9.35 | 0 | 0 | 0 | |
23/06/2023 |
9.53
|
0 | 9.26 | 9.53 | 9.53 | 0 | 0 | 0 | |
22/06/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
21/06/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
20/06/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/06/2023 |
9.26
|
6,300 | 9.00 | 9.53 | 9.26 | 0 | 0 | 0 | |
16/06/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
15/06/2023 |
9.00
|
5,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
14/06/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
13/06/2023 |
9.00
|
2,900 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
12/06/2023 |
9.00
|
3,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
09/06/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
08/06/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
07/06/2023 |
9.00
|
0 | 8.29 | 9.00 | 8.29 | 0 | 0 | 0 | |
06/06/2023 |
8.29
|
100 | 7.94 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/06/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
02/06/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
01/06/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
31/05/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
30/05/2023 |
7.94
|
100 | 7.85 | 7.94 | 7.94 | 0 | 0 | 0 | |
29/05/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
26/05/2023 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
25/05/2023 |
7.85
|
374 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
24/05/2023 |
7.85
|
200 | 7.14 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/05/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
22/05/2023 |
7.14
|
600 | 7.94 | 7.94 | 7.14 | 0 | 0 | 0 | |
19/05/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
18/05/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
17/05/2023 |
7.94
|
500 | 7.41 | 7.94 | 7.94 | 0 | 0 | 0 | |
16/05/2023 |
7.41
|
100 | 6.79 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/05/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/05/2023 |
6.79
|
600 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/05/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/05/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/05/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/05/2023 |
6.79
|
1 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/05/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/05/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
28/04/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/04/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/04/2023 |
6.79
|
105,900 | 7.41 | 7.41 | 6.79 | 0 | 0 | 0 | |
25/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
24/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
21/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
20/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
19/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
17/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
14/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
13/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
12/04/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
11/04/2023 |
7.41
|
1 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
10/04/2023 |
7.41
|
12,100 | 7.32 | 7.41 | 7.41 | 0 | 0 | 0 | |
07/04/2023 |
7.32
|
10 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
06/04/2023 |
7.32
|
1,100 | 7.76 | 7.76 | 7.32 | 0 | 0 | 0 | |
05/04/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
04/04/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
03/04/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
31/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
30/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
29/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
28/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
27/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
24/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
23/03/2023 |
7.76
|
48 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
22/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
21/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
20/03/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
17/03/2023 |
7.76
|
101 | 7.14 | 7.76 | 7.76 | 0 | 0 | 0 | |
16/03/2023 |
7.14
|
2 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
15/03/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
14/03/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
13/03/2023 |
7.14
|
8,400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
10/03/2023 |
7.14
|
53 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
09/03/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
08/03/2023 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
07/03/2023 |
7.14
|
300 | 7.14 | 7.76 | 7.14 | 0 | 0 | 0 | |
06/03/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
03/03/2023 |
7.14
|
2 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
02/03/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
01/03/2023 |
7.14
|
100 | 7.94 | 7.94 | 7.14 | 0 | 0 | 0 | |
28/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
27/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
23/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
22/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
21/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
20/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
17/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
16/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
15/02/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |