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) |
0.20 | 2.50% | 65,100 | 0 | 0 |
8
8.30
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.49% | 115,300 | 0 | 0 |
7.90
10.35
8.20
|
3 tháng
(2024-06-24) |
-8.34 | -50.43% | 148,300 | 0 | 0 |
7.90
16.54
8.20
|
6 tháng
(2024-03-25) |
-3.35 | -29.01% | 156,021 | 0 | 0 |
7.90
16.54
8.20
|
12 tháng
(2023-09-26) |
0.71 | 9.55% | 210,440 | 0 | 0 |
7.49
16.54
8.20
|
24 tháng
(2022-10-03) |
0.63 | 8.26% | 304,149 | 0 | 0 |
6.53
23.81
8.20
|
36 tháng
(2021-10-06) |
-1.94 | -19.16% | 398,670 | 0 | -0.0 |
6.53
23.81
8.20
|
60 tháng
(2019-10-17) |
1.72 | 26.50% | 875,497 | 0 | -0.0 |
2.84
23.81
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
19/09/2022 |
7.57
|
700 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
16/09/2022 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
15/09/2022 |
7.40
|
98 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
14/09/2022 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
13/09/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/09/2022 |
8.62
|
700 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
09/09/2022 |
8.62
|
500 | 11.23 | 11.23 | 8.62 | 0 | 0 | 0 | |
08/09/2022 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
07/09/2022 |
8.88
|
200 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 | |
06/09/2022 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
05/09/2022 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
31/08/2022 |
7.84
|
200 | 7.57 | 7.84 | 7.57 | 0 | 0 | 0 | |
30/08/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
29/08/2022 |
7.57
|
102 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
26/08/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/08/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
24/08/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
23/08/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
22/08/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
19/08/2022 |
7.57
|
5 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
18/08/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
17/08/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
16/08/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
15/08/2022 |
7.40
|
1,500 | 8.01 | 8.01 | 7.40 | 0 | 0 | 0 | |
12/08/2022 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
11/08/2022 |
7.49
|
400 | 8.71 | 8.71 | 7.49 | 0 | 0 | 0 | |
10/08/2022 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
09/08/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
08/08/2022 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
05/08/2022 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
04/08/2022 |
8.71
|
800 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
03/08/2022 |
8.71
|
700 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
02/08/2022 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
01/08/2022 |
8.71
|
400 | 11.49 | 11.49 | 8.71 | 0 | 0 | 0 | |
29/07/2022 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
28/07/2022 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
27/07/2022 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
26/07/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
25/07/2022 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
22/07/2022 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
21/07/2022 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
20/07/2022 |
8.71
|
400 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
19/07/2022 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
18/07/2022 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
15/07/2022 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
14/07/2022 |
7.40
|
700 | 10.01 | 10.01 | 7.40 | 0 | 0 | 0 | |
13/07/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
12/07/2022 |
8.71
|
1,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
11/07/2022 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
08/07/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
07/07/2022 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
06/07/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
05/07/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
04/07/2022 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
01/07/2022 |
8.71
|
300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
30/06/2022 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
29/06/2022 |
9.84
|
100 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
28/06/2022 |
11.49
|
200 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
27/06/2022 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
24/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
23/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
22/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
21/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
20/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
17/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
16/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
15/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
14/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
13/06/2022 |
8.71
|
300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
10/06/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
09/06/2022 |
8.71
|
400 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
08/06/2022 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
07/06/2022 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
06/06/2022 |
10.01
|
102 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
03/06/2022 |
8.71
|
3,700 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
02/06/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
01/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
01/06/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
31/05/2022 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
30/05/2022 |
10.14
|
3,100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
27/05/2022 |
9.74
|
900 | 10.14 | 10.14 | 9.74 | 0 | 0 | 0 | |
26/05/2022 |
9.66
|
1,900 | 10.14 | 10.14 | 9.66 | 0 | 0 | 0 | |
25/05/2022 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
24/05/2022 |
10.14
|
200 | 12.33 | 12.33 | 10.14 | 0 | 0 | 0 | |
23/05/2022 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
20/05/2022 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
19/05/2022 |
10.14
|
800 | 13.71 | 13.71 | 10.14 | 0 | 0 | 0 | |
18/05/2022 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
17/05/2022 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
16/05/2022 |
10.14
|
1,100 | 12.50 | 12.50 | 10.14 | 0 | 0 | 0 | |
13/05/2022 |
10.14
|
300 | 12.33 | 12.33 | 10.14 | 0 | 0 | 0 | |
12/05/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
11/05/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
10/05/2022 |
10.14
|
400 | 13.06 | 13.06 | 10.14 | 0 | 0 | 0 | |
09/05/2022 |
11.36
|
100 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
06/05/2022 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
05/05/2022 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
04/05/2022 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
29/04/2022 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
28/04/2022 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |