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) |
0.20 | 2.70% | 670,200 | 1,200 | 0.0 |
7.40
8.10
7.60
|
2 tháng
(2024-07-22) |
0.50 | 7.04% | 1,518,700 | 1,200 | 0.0 |
6.90
8.10
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 2,577,700 | 1,200 | 0.0 |
6.90
8.10
7.60
|
6 tháng
(2024-03-25) |
0.56 | 7.96% | 6,119,600 | 1,200 | 0.0 |
6.66
8.10
7.60
|
12 tháng
(2023-09-25) |
-4.01 | -34.52% | 16,432,800 | 1,200 | 0.0 |
6.56
11.99
7.60
|
24 tháng
(2022-09-30) |
0.18 | 2.42% | 23,567,321 | 1,200 | 0.0 |
4.47
16.46
7.60
|
36 tháng
(2021-10-05) |
-0.44 | -5.51% | 23,863,972 | 1,200 | 0.0 |
4.47
16.46
7.60
|
60 tháng
(2019-10-16) |
-0.15 | -1.91% | 24,254,370 | 1,500 | 0.0 |
3.10
16.46
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
9.46
|
2,100 | 11.13 | 11.13 | 9.46 | 0 | 0 | 0 | |
16/09/2022 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
15/09/2022 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
14/09/2022 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
13/09/2022 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
12/09/2022 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
09/09/2022 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
08/09/2022 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
07/09/2022 |
11.13
|
100 | 10.02 | 11.13 | 11.13 | 0 | 0 | 0 | |
06/09/2022 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
05/09/2022 |
10.02
|
100 | 9.28 | 10.02 | 10.02 | 0 | 0 | 0 | |
31/08/2022 |
9.28
|
5,500 | 10.85 | 12.43 | 9.28 | 0 | 0 | 0 | |
30/08/2022 |
10.85
|
100 | 9.46 | 10.85 | 10.85 | 0 | 0 | 0 | |
29/08/2022 |
9.46
|
2,100 | 11.13 | 11.13 | 9.46 | 0 | 0 | 0 | |
26/08/2022 |
11.13
|
100 | 9.74 | 11.13 | 11.13 | 0 | 0 | 0 | |
25/08/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
24/08/2022 |
9.74
|
10 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
23/08/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
22/08/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
19/08/2022 |
9.74
|
300 | 9.46 | 9.74 | 9.74 | 0 | 0 | 0 | |
18/08/2022 |
9.46
|
100 | 9.09 | 9.46 | 9.46 | 0 | 0 | 0 | |
17/08/2022 |
9.09
|
1,408 | 9.65 | 9.83 | 8.63 | 0 | 0 | 0 | |
16/08/2022 |
9.65
|
3 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
15/08/2022 |
9.65
|
357 | 9.09 | 9.65 | 9.65 | 0 | 0 | 0 | |
12/08/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
11/08/2022 |
9.09
|
3,300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
10/08/2022 |
9.09
|
700 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
09/08/2022 |
9.09
|
1,300 | 9.65 | 9.65 | 9.09 | 0 | 0 | 0 | |
08/08/2022 |
9.65
|
200 | 9.09 | 9.65 | 9.65 | 0 | 0 | 0 | |
05/08/2022 |
9.09
|
500 | 10.11 | 10.11 | 9.09 | 0 | 0 | 0 | |
04/08/2022 |
10.11
|
400 | 9.55 | 10.11 | 9.09 | 0 | 0 | 0 | |
03/08/2022 |
9.55
|
1,000 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
02/08/2022 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
01/08/2022 |
9.55
|
300 | 8.35 | 9.55 | 9.55 | 0 | 0 | 0 | |
29/07/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/07/2022 |
8.35
|
100 | 9.55 | 9.55 | 8.35 | 0 | 0 | 0 | |
27/07/2022 |
9.55
|
1,607 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
26/07/2022 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
25/07/2022 |
9.55
|
4,200 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
22/07/2022 |
9.55
|
3,100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
21/07/2022 |
9.55
|
0 | 9.28 | 9.55 | 9.55 | 0 | 0 | 0 | |
20/07/2022 |
9.28
|
7,900 | 9.65 | 9.65 | 9.28 | 0 | 0 | 0 | |
19/07/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
18/07/2022 |
9.65
|
102 | 9.28 | 9.65 | 9.65 | 0 | 0 | 0 | |
15/07/2022 |
9.28
|
1,100 | 9.92 | 9.92 | 9.28 | 0 | 0 | 0 | |
14/07/2022 |
9.92
|
1,600 | 9.28 | 9.92 | 9.28 | 0 | 0 | 0 | |
13/07/2022 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
12/07/2022 |
9.28
|
200 | 10.20 | 10.20 | 9.28 | 0 | 0 | 0 | |
11/07/2022 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
08/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
07/07/2022 |
10.20
|
200 | 10.39 | 10.39 | 10.20 | 0 | 0 | 0 | |
06/07/2022 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
05/07/2022 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
04/07/2022 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
01/07/2022 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
30/06/2022 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
29/06/2022 |
10.39
|
160 | 10.67 | 10.67 | 10.39 | 0 | 0 | 0 | |
28/06/2022 |
10.67
|
9 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
27/06/2022 |
10.67
|
2,000 | 10.94 | 10.94 | 10.67 | 0 | 0 | 0 | |
24/06/2022 |
10.94
|
60 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
23/06/2022 |
10.94
|
9 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
22/06/2022 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
21/06/2022 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
20/06/2022 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
17/06/2022 |
10.94
|
110 | 11.13 | 11.13 | 10.94 | 0 | 0 | 0 | |
16/06/2022 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
15/06/2022 |
11.13
|
300 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
14/06/2022 |
11.13
|
13,079 | 10.76 | 11.13 | 10.76 | 0 | 0 | 0 | |
13/06/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
10/06/2022 |
10.76
|
1,600 | 10.85 | 10.85 | 10.76 | 0 | 0 | 0 | |
09/06/2022 |
10.85
|
18,608 | 10.85 | 10.85 | 10.67 | 0 | 0 | 0 | |
08/06/2022 |
10.85
|
500 | 10.76 | 10.85 | 10.85 | 0 | 0 | 0 | |
07/06/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
06/06/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
03/06/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
02/06/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
01/06/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
31/05/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
30/05/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
27/05/2022: Cổ tức tiền mặt tỉ lệ: 4.38% | |||||||||
27/05/2022 |
10.76
|
0 | 10.72 | 10.76 | 10.72 | 0 | 0 | 0 | |
26/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
25/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
24/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
23/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
20/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
19/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
18/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
17/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
16/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
13/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
12/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
11/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
10/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
09/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
06/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
05/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
04/05/2022 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
29/04/2022 |
10.72
|
200 | 11.62 | 11.62 | 10.72 | 0 | 0 | 0 | |
28/04/2022 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
27/04/2022 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |