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% | 900 | 0 | 0 |
10.50
12.30
10.50
|
2 tháng
(2024-07-22) |
0.38 | 3.76% | 39,100 | 0 | 0 |
10.12
12.30
10.50
|
3 tháng
(2024-06-21) |
-0.08 | -0.76% | 60,100 | 0 | 0 |
9.66
12.30
10.50
|
6 tháng
(2024-03-25) |
2.22 | 26.81% | 107,601 | 0 | 0 |
8.28
12.30
10.50
|
12 tháng
(2023-09-25) |
1.76 | 20.14% | 113,712 | 0 | 0 |
6.99
12.30
10.50
|
24 tháng
(2022-09-30) |
1.49 | 16.57% | 134,942 | -900 | -0.0 |
6.99
12.30
10.50
|
36 tháng
(2021-10-05) |
-0.76 | -6.74% | 200,626 | -700 | -0.0 |
6.99
15.50
10.50
|
60 tháng
(2019-10-16) |
2.09 | 24.91% | 225,386 | -3,100 | -0.0 |
5.65
15.50
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
16/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
15/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
14/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
13/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
12/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
09/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
08/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
07/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
06/09/2022 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
05/09/2022 |
12.31
|
100 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
31/08/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
30/08/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
29/08/2022 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
26/08/2022 |
9.36
|
200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
25/08/2022 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
24/08/2022 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
23/08/2022 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
22/08/2022 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
19/08/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/08/2022 |
8.92
|
200 | 9.72 | 9.72 | 8.92 | 0 | 0 | 0 | |
18/08/2022 |
8.65
|
1,200 | 8.74 | 8.74 | 8.65 | 0 | 0 | 0 | |
17/08/2022 |
9.84
|
2,100 | 10.60 | 10.60 | 9.84 | 0 | 0 | 0 | |
16/08/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/08/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/08/2022 |
9.33
|
800 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/08/2022 |
9.84
|
1,900 | 8.48 | 9.84 | 8.48 | 0 | 0 | 0 | |
10/08/2022 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
09/08/2022 |
9.84
|
200 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
08/08/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
05/08/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
04/08/2022 |
9.75
|
200 | 9.67 | 9.75 | 9.67 | 0 | 0 | 0 | |
03/08/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
02/08/2022 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
01/08/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
29/07/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
28/07/2022 |
9.07
|
400 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
27/07/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
26/07/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
25/07/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
22/07/2022 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
21/07/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/07/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
19/07/2022 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/07/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/07/2022 |
9.41
|
1,600 | 9.33 | 9.41 | 9.33 | 0 | 0 | 0 | |
14/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
12/07/2022 |
9.50
|
200 | 9.67 | 9.67 | 9.50 | 0 | 0 | 0 | |
11/07/2022 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
08/07/2022 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
07/07/2022 |
8.74
|
3,300 | 9.33 | 9.33 | 8.74 | 0 | 0 | 0 | |
06/07/2022 |
9.41
|
900 | 11.03 | 11.03 | 9.41 | 0 | 0 | 0 | |
05/07/2022 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
04/07/2022 |
10.94
|
2,000 | 11.03 | 11.03 | 10.86 | 0 | 0 | 0 | |
01/07/2022 |
12.64
|
200 | 9.67 | 12.64 | 9.67 | 0 | 100 | -0.0 | |
30/06/2022 |
11.70
|
600 | 9.33 | 11.79 | 9.33 | 0 | 100 | -0.0 | |
29/06/2022 |
11.79
|
600 | 10.09 | 11.79 | 10.09 | 0 | 100 | -0.0 | |
28/06/2022 |
11.20
|
200 | 12.47 | 12.47 | 11.20 | 0 | 0 | 0 | |
27/06/2022 |
12.64
|
200 | 10.09 | 12.64 | 10.09 | 0 | 100 | -0.0 | |
24/06/2022 |
11.87
|
100 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
23/06/2022 |
10.69
|
200 | 10.18 | 10.69 | 10.18 | 0 | 0 | 0 | |
22/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/06/2022 |
9.33
|
200 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/06/2022 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
17/06/2022 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 100 | -0.0 | |
16/06/2022 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
15/06/2022 |
10.52
|
300 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
14/06/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
13/06/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
10/06/2022 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 100 | -0.0 | |
09/06/2022 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
08/06/2022 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
07/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
03/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
02/06/2022 |
9.75
|
900 | 9.24 | 9.75 | 9.24 | 0 | 0 | 0 | |
01/06/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
31/05/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
30/05/2022 |
8.99
|
1,332 | 8.57 | 8.99 | 8.40 | 0 | 0 | 0 | |
27/05/2022 |
11.03
|
200 | 8.65 | 11.03 | 8.65 | 0 | 100 | -0.0 | |
26/05/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
25/05/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
24/05/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
23/05/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
20/05/2022 |
10.18
|
1,500 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
19/05/2022 |
8.91
|
115 | 8.91 | 8.91 | 8.91 | 0 | 100 | -0.0 | |
18/05/2022 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
17/05/2022 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
16/05/2022 |
10.86
|
600 | 8.14 | 10.86 | 8.14 | 100 | 100 | 0 | |
13/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
12/05/2022 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
11/05/2022 |
8.31
|
101 | 8.31 | 8.31 | 8.31 | 0 | 100 | -0.0 | |
10/05/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
09/05/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
06/05/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
05/05/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
04/05/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
29/04/2022 |
11.03
|
700 | 9.58 | 11.03 | 9.58 | 0 | 0 | 0 | |
28/04/2022 |
11.45
|
200 | 9.41 | 11.45 | 9.41 | 0 | 100 | -0.0 | |
27/04/2022 |
11.03
|
100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |