| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
|
6 tháng
(2024-03-25) |
-0.10 | -1.41% | 29,101 | 0 | 0 |
7
7.50
7
|
|
12 tháng
(2023-09-25) |
-0.01 | -0.17% | 269,882 | 0 | 0 |
4.70
7.80
7
|
|
24 tháng
(2022-09-30) |
-0.21 | -2.96% | 841,439 | 0 | 0 |
4.70
8.22
7
|
|
36 tháng
(2021-10-05) |
-0.05 | -0.67% | 1,413,667 | 3,000 | 0.0 |
4.70
8.98
7
|
|
60 tháng
(2019-10-16) |
-0.11 | -1.57% | 2,116,127 | 3,000 | 0.0 |
3.82
8.98
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2023 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 09/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 06/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 31/01/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 30/01/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/01/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 19/01/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 18/01/2023 |
7.20
|
6,000 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 17/01/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 16/01/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/01/2023 |
7.30
|
1,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 12/01/2023 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 11/01/2023 |
7.11
|
41,199 | 6.92 | 7.11 | 6.92 | 0 | 0 | 0 | |
| 10/01/2023 |
7.01
|
7,500 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 09/01/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 06/01/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 05/01/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 04/01/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 03/01/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 30/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 29/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 28/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 27/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 26/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 23/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 22/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 21/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 20/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 19/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 16/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 15/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 14/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 13/12/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 12/12/2022 |
7.11
|
16,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 09/12/2022 |
7.11
|
86,100 | 7.40 | 7.40 | 7.11 | 0 | 0 | 0 | |
| 08/12/2022 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/12/2022 |
7.11
|
5,100 | 7.01 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 06/12/2022 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 05/12/2022 |
7.11
|
38,900 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 02/12/2022 |
7.40
|
17,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 01/12/2022 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 30/11/2022 |
7.11
|
21,700 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 29/11/2022 |
7.20
|
500 | 8.07 | 8.07 | 7.20 | 0 | 0 | 0 | |
| 28/11/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 25/11/2022 |
7.11
|
1,100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 24/11/2022 |
7.11
|
31,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 23/11/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/11/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/11/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/11/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/11/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 16/11/2022 |
7.40
|
16,710 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/11/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 14/11/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 11/11/2022 |
7.11
|
18,500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 10/11/2022 |
7.11
|
7,900 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 09/11/2022 |
7.20
|
1,200 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 08/11/2022 |
7.11
|
12,200 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 07/11/2022 |
7.11
|
17,300 | 8.07 | 8.07 | 7.11 | 0 | 0 | 0 | |
| 04/11/2022 |
7.20
|
3,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/11/2022 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 02/11/2022 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 01/11/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 31/10/2022 |
7.40
|
20,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 28/10/2022 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 27/10/2022 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 26/10/2022 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 25/10/2022 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/10/2022 |
7.49
|
5,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 21/10/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 21/10/2022 |
7.59
|
11,630 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 | |
| 20/10/2022 |
7.40
|
12,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 19/10/2022 |
7.21
|
1,023 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 18/10/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 17/10/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 14/10/2022 |
7.21
|
2,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 13/10/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 12/10/2022 |
7.21
|
5,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 11/10/2022 |
7.21
|
2,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 10/10/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 07/10/2022 |
7.21
|
4,100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 06/10/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 05/10/2022 |
7.21
|
1 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 04/10/2022 |
7.21
|
16,369 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 03/10/2022 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 30/09/2022 |
7.21
|
4,500 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 29/09/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 28/09/2022 |
7.21
|
2,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 27/09/2022 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 26/09/2022 |
6.76
|
1,500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 23/09/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 22/09/2022 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 21/09/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 20/09/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |