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) |
-2.30 | -21.30% | 49,100 | 0 | 0 |
8.50
10.90
8.50
|
2 tháng
(2024-07-22) |
-1.30 | -13.27% | 49,200 | 0 | 0 |
8.50
10.90
8.50
|
3 tháng
(2024-06-24) |
-1.31 | -13.32% | 55,400 | 0 | 0 |
8.50
10.90
8.50
|
6 tháng
(2024-03-25) |
-1.77 | -17.26% | 103,925 | 0 | 0 |
8.22
14.01
8.50
|
12 tháng
(2023-09-26) |
-1.12 | -11.64% | 114,086 | 0 | 0 |
6.63
14.01
8.50
|
24 tháng
(2022-10-03) |
-0.22 | -2.56% | 155,051 | 0 | 0 |
6.63
14.01
8.50
|
36 tháng
(2021-10-06) |
-9.29 | -52.22% | 288,252 | 0 | 0 |
6.63
21.75
8.50
|
60 tháng
(2019-10-17) |
-2.56 | -23.17% | 299,952 | 0 | 0 |
6.63
21.75
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
07/07/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
07/07/2023 |
9.15
|
1,200 | 9.43 | 9.43 | 9.15 | 0 | 0 | 0 | |
06/07/2023 |
8.03
|
1,100 | 9.67 | 9.67 | 8.03 | 0 | 0 | 0 | |
05/07/2023 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
04/07/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
03/07/2023 |
7.69
|
1,000 | 7.25 | 7.69 | 7.25 | 0 | 0 | 0 | |
30/06/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
29/06/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
28/06/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
27/06/2023 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
26/06/2023 |
9.85
|
1,600 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
23/06/2023 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
22/06/2023 |
9.93
|
400 | 10.19 | 10.19 | 9.93 | 0 | 0 | 0 | |
21/06/2023 |
9.07
|
1,600 | 6.91 | 9.07 | 6.91 | 0 | 0 | 0 | |
20/06/2023 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
19/06/2023 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
16/06/2023 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
15/06/2023 |
7.95
|
500 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
14/06/2023 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/06/2023 |
8.12
|
300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
12/06/2023 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/06/2023 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
08/06/2023 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
07/06/2023 |
8.64
|
500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/06/2023 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
05/06/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
02/06/2023 |
6.82
|
2,200 | 8.72 | 8.72 | 6.82 | 0 | 0 | 0 | |
01/06/2023 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
31/05/2023 |
6.65
|
800 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
30/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
29/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
26/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
25/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
24/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
23/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
22/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
19/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
18/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
17/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
16/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
15/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
12/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
11/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
10/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
09/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
08/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
05/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
04/05/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
28/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
27/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
26/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
25/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
24/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
21/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
20/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
19/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
18/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
17/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
14/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
13/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
12/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
11/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
10/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
07/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
06/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
05/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
04/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
03/04/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
31/03/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
30/03/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
29/03/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
28/03/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
27/03/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
24/03/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
23/03/2023 |
10.97
|
500 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
22/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
21/03/2023 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
20/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
17/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
16/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
15/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
14/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
13/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
10/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
09/03/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
08/03/2023 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
07/03/2023 |
10.88
|
200 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
06/03/2023 |
9.07
|
300 | 10.71 | 10.71 | 9.07 | 0 | 0 | 0 | |
03/03/2023 |
8.12
|
300 | 10.19 | 10.19 | 8.12 | 0 | 0 | 0 | |
02/03/2023 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/03/2023 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
28/02/2023 |
8.38
|
900 | 8.29 | 8.38 | 8.29 | 0 | 0 | 0 | |
27/02/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
24/02/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/02/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/02/2023 |
8.55
|
500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
21/02/2023 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
20/02/2023 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
17/02/2023 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
16/02/2023 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |