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) |
3.30 | 31.13% | 8,600 | 0 | 0 |
10.30
13.90
11.90
|
2 tháng
(2024-07-22) |
2.60 | 23.01% | 15,800 | 0 | 0 |
9.10
13.90
11.90
|
3 tháng
(2024-06-21) |
3 | 27.52% | 36,700 | 0 | 0 |
9.10
13.90
11.90
|
6 tháng
(2024-03-25) |
2.04 | 17.16% | 45,000 | 0 | 0 |
8.87
13.90
11.90
|
12 tháng
(2023-09-25) |
1.46 | 11.71% | 88,629 | 0 | 0 |
8.87
15.53
11.90
|
24 tháng
(2022-09-30) |
0.48 | 3.60% | 234,632 | -1,000 | -0.0 |
8.87
17.38
11.90
|
36 tháng
(2021-10-05) |
-112.20 | -88.98% | 363,718 | 0 | 0.0 |
8.87
126.10
11.90
|
60 tháng
(2019-10-16) |
-112.20 | -88.98% | 363,718 | 0 | 0.0 |
8.87
126.10
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2022 |
11.08
|
100 | 12.61 | 12.61 | 11.08 | 0 | 0 | 0 | |
15/09/2022 |
12.61
|
500 | 12.25 | 12.61 | 12.16 | 0 | 0 | 0 | |
14/09/2022 |
12.25
|
3,100 | 12.25 | 12.25 | 12.16 | 0 | 0 | 0 | |
13/09/2022 |
12.25
|
700 | 14.14 | 14.14 | 12.25 | 0 | 0 | 0 | |
12/09/2022 |
14.14
|
1,800 | 12.34 | 14.14 | 12.34 | 0 | 0 | 0 | |
09/09/2022 |
12.34
|
200 | 14.32 | 14.32 | 12.34 | 0 | 0 | 0 | |
08/09/2022 |
14.32
|
500 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
07/09/2022 |
14.32
|
1,500 | 12.52 | 14.32 | 12.52 | 0 | 0 | 0 | |
06/09/2022 |
12.52
|
0 | 13.51 | 12.52 | 12.52 | 0 | 0 | 0 | |
05/09/2022 |
13.51
|
800 | 11.80 | 13.51 | 11.89 | 0 | 0 | 0 | |
31/08/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
30/08/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
29/08/2022 |
11.80
|
100 | 11.89 | 11.89 | 11.80 | 0 | 0 | 0 | |
26/08/2022 |
11.89
|
2,731 | 14.41 | 14.41 | 11.89 | 0 | 0 | 0 | |
25/08/2022 |
14.41
|
9,700 | 13.24 | 14.41 | 12.07 | 0 | 0 | 0 | |
24/08/2022 |
13.24
|
400 | 13.96 | 13.96 | 13.24 | 0 | 0 | 0 | |
23/08/2022 |
13.96
|
600 | 13.51 | 13.96 | 13.96 | 0 | 0 | 0 | |
22/08/2022 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
19/08/2022 |
13.51
|
400 | 15.31 | 15.31 | 13.51 | 0 | 0 | 0 | |
18/08/2022 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
17/08/2022 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
16/08/2022 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
15/08/2022 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
12/08/2022 |
15.31
|
46 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
11/08/2022 |
15.31
|
2,000 | 15.67 | 15.67 | 15.31 | 0 | 0 | 0 | |
10/08/2022 |
15.67
|
100 | 14.05 | 15.67 | 15.67 | 0 | 0 | 0 | |
09/08/2022 |
14.05
|
0 | 14.86 | 14.05 | 14.05 | 0 | 0 | 0 | |
08/08/2022 |
14.86
|
3,203 | 14.86 | 14.86 | 13.60 | 0 | 0 | 0 | |
05/08/2022 |
14.86
|
10,100 | 12.97 | 14.86 | 12.70 | 0 | 0 | 0 | |
04/08/2022 |
12.97
|
2,500 | 14.41 | 14.41 | 12.52 | 0 | 0 | 0 | |
03/08/2022 |
14.41
|
506 | 14.50 | 14.50 | 14.41 | 0 | 0 | 0 | |
02/08/2022 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
01/08/2022 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
29/07/2022 |
14.50
|
130 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
28/07/2022 |
14.50
|
617 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
27/07/2022 |
14.50
|
0 | 14.41 | 14.50 | 14.50 | 0 | 0 | 0 | |
26/07/2022 |
14.41
|
500 | 13.69 | 14.86 | 14.41 | 0 | 0 | 0 | |
25/07/2022 |
13.69
|
900 | 15.85 | 15.85 | 13.60 | 0 | 0 | 0 | |
22/07/2022 |
15.85
|
0 | 15.76 | 15.85 | 15.85 | 0 | 0 | 0 | |
21/07/2022 |
15.76
|
1,300 | 14.68 | 16.39 | 15.31 | 0 | 0 | 0 | |
20/07/2022 |
14.68
|
2,700 | 13.51 | 14.68 | 14.32 | 0 | 0 | 0 | |
19/07/2022 |
13.51
|
3,302 | 13.96 | 14.41 | 13.51 | 0 | 0 | 0 | |
18/07/2022 |
13.96
|
5,700 | 13.87 | 13.96 | 12.97 | 0 | 0 | 0 | |
15/07/2022 |
13.87
|
600 | 13.96 | 13.96 | 13.87 | 0 | 0 | 0 | |
14/07/2022 |
13.96
|
608 | 13.42 | 14.41 | 13.96 | 0 | 0 | 0 | |
13/07/2022 |
13.42
|
1,006 | 13.96 | 13.96 | 13.33 | 0 | 0 | 0 | |
12/07/2022 |
13.96
|
2,300 | 13.96 | 13.96 | 13.87 | 0 | 0 | 0 | |
11/07/2022 |
13.96
|
1,300 | 13.96 | 13.96 | 13.87 | 0 | 0 | 0 | |
08/07/2022 |
13.96
|
400 | 13.87 | 13.96 | 13.87 | 0 | 0 | 0 | |
07/07/2022 |
13.87
|
3,600 | 13.51 | 13.96 | 13.06 | 0 | 0 | 0 | |
06/07/2022 |
13.51
|
310 | 12.61 | 13.51 | 13.51 | 0 | 0 | 0 | |
05/07/2022 |
12.61
|
726 | 14.23 | 14.23 | 12.61 | 0 | 0 | 0 | |
04/07/2022 |
14.23
|
1,500 | 14.23 | 14.23 | 13.87 | 0 | 0 | 0 | |
01/07/2022 |
14.23
|
1,400 | 14.32 | 14.32 | 14.23 | 0 | 0 | 0 | |
30/06/2022 |
14.32
|
2,100 | 15.31 | 15.31 | 13.96 | 0 | 0 | 0 | |
29/06/2022 |
15.31
|
2,792 | 14.86 | 15.67 | 12.79 | 0 | 0 | 0 | |
28/06/2022 |
14.86
|
600 | 15.31 | 15.31 | 13.96 | 0 | 0 | 0 | |
27/06/2022 |
15.31
|
1,200 | 16.21 | 16.21 | 13.51 | 0 | 0 | 0 | |
24/06/2022 |
16.21
|
5,800 | 15.13 | 17.38 | 14.41 | 1,000 | 0 | 0.0 | |
23/06/2022 |
15.13
|
1,900 | 16.03 | 16.03 | 15.04 | 0 | 0 | 0 | |
22/06/2022 |
16.03
|
3,100 | 15.76 | 16.21 | 13.24 | 0 | 0 | 0 | |
21/06/2022 |
15.76
|
3,100 | 15.94 | 16.75 | 12.97 | 0 | 0 | 0 | |
20/06/2022 |
15.94
|
7,000 | 15.94 | 15.94 | 13.60 | 0 | 0 | 0 | |
17/06/2022 |
15.94
|
13,500 | 18.73 | 18.73 | 15.94 | 0 | 0 | 0 | |
16/06/2022 |
18.73
|
5,600 | 21.97 | 21.97 | 18.73 | 0 | 0 | 0 | |
15/06/2022 |
21.97
|
100 | 25.75 | 25.75 | 21.97 | 0 | 0 | 0 | |
14/06/2022 |
25.75
|
100 | 30.26 | 30.26 | 25.75 | 0 | 0 | 0 | |
13/06/2022 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
10/06/2022 |
30.26
|
100 | 35.21 | 35.21 | 30.26 | 0 | 0 | 0 | |
09/06/2022 |
35.21
|
1,200 | 41.33 | 41.33 | 35.21 | 0 | 0 | 0 | |
08/06/2022 |
41.33
|
700 | 48.54 | 48.54 | 41.33 | 0 | 0 | 0 | |
07/06/2022 |
48.54
|
700 | 57.00 | 57.00 | 48.54 | 0 | 0 | 0 | |
06/06/2022 |
57.00
|
200 | 67.00 | 67.00 | 57.00 | 0 | 0 | 0 | |
03/06/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
02/06/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
01/06/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
31/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
30/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
27/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
26/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
25/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
24/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
23/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
20/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
19/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
18/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
17/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
16/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
13/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
12/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
11/05/2022 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
10/05/2022 |
67.00
|
100 | 78.79 | 78.79 | 67.00 | 0 | 0 | 0 | |
09/05/2022 |
78.79
|
0 | 78.79 | 78.79 | 78.79 | 0 | 0 | 0 | |
06/05/2022: Cổ tức tiền mặt tỉ lệ: 5.4% | |||||||||
06/05/2022 |
78.79
|
0 | 78.76 | 78.79 | 78.79 | 0 | 0 | 0 | |
05/05/2022 |
78.76
|
0 | 78.76 | 78.76 | 78.76 | 0 | 0 | 0 | |
04/05/2022 |
78.76
|
0 | 78.76 | 78.76 | 78.76 | 0 | 0 | 0 | |
29/04/2022 |
78.76
|
900 | 78.85 | 78.85 | 78.76 | 0 | 0 | 0 | |
28/04/2022 |
78.85
|
0 | 78.85 | 78.85 | 78.85 | 0 | 0 | 0 | |
27/04/2022 |
78.85
|
0 | 78.85 | 78.85 | 78.85 | 0 | 0 | 0 | |
26/04/2022 |
78.85
|
0 | 78.85 | 78.85 | 78.85 | 0 | 0 | 0 |