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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
12.04
|
100 | 13.30 | 13.30 | 12.04 | 0 | 100 | -0.0 | |
16/09/2022 |
13.30
|
200 | 14.74 | 14.74 | 13.30 | 100 | 100 | 0 | |
15/09/2022 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
14/09/2022 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
13/09/2022 |
14.74
|
300 | 13.48 | 14.74 | 14.74 | 0 | 0 | 0 | |
12/09/2022 |
13.48
|
800 | 12.58 | 13.48 | 12.67 | 0 | 0 | 0 | |
09/09/2022 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
08/09/2022 |
12.58
|
100 | 12.22 | 12.58 | 12.58 | 0 | 0 | 0 | |
07/09/2022 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
06/09/2022 |
12.22
|
100 | 11.77 | 12.22 | 12.22 | 0 | 0 | 0 | |
05/09/2022 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
31/08/2022 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
30/08/2022 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
29/08/2022 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
26/08/2022 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
25/08/2022 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
24/08/2022 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
23/08/2022 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
22/08/2022 |
11.77
|
100 | 13.03 | 13.03 | 11.77 | 0 | 100 | -0.0 | |
19/08/2022 |
13.03
|
200 | 13.03 | 13.03 | 11.77 | 0 | 100 | -0.0 | |
18/08/2022 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
17/08/2022 |
13.03
|
3,000 | 12.67 | 13.03 | 13.03 | 0 | 0 | 0 | |
16/08/2022 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
15/08/2022 |
12.67
|
100 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
12/08/2022 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
11/08/2022 |
12.67
|
700 | 12.67 | 12.67 | 11.41 | 0 | 0 | 0 | |
10/08/2022 |
12.67
|
36 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
09/08/2022 |
12.67
|
109 | 11.59 | 12.67 | 12.67 | 0 | 0 | 0 | |
08/08/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
05/08/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
04/08/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
03/08/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
02/08/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
01/08/2022 |
11.59
|
100 | 10.61 | 11.59 | 11.59 | 0 | 0 | 0 | |
29/07/2022 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
28/07/2022 |
10.61
|
2,100 | 11.68 | 12.85 | 10.61 | 0 | 0 | 0 | |
27/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
26/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
25/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
22/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
21/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
20/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
19/07/2022 |
11.68
|
2 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
18/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
15/07/2022 |
11.68
|
36 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
14/07/2022 |
11.68
|
2 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
13/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
12/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
11/07/2022 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
08/07/2022 |
11.68
|
100 | 12.94 | 12.94 | 11.68 | 0 | 100 | -0.0 | |
07/07/2022 |
12.94
|
100 | 14.38 | 14.38 | 12.94 | 0 | 100 | -0.0 | |
06/07/2022 |
14.38
|
200 | 13.48 | 14.38 | 12.13 | 0 | 100 | -0.0 | |
05/07/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
04/07/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
01/07/2022 |
13.48
|
1 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
30/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
29/06/2022 |
13.48
|
300 | 13.48 | 13.48 | 12.13 | 0 | 100 | -0.0 | |
28/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
27/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
24/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
23/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
22/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
21/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
20/06/2022 |
13.48
|
300 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
17/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
16/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
15/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
14/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
13/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
10/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
09/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
08/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
07/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
06/06/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
03/06/2022 |
13.48
|
100 | 13.30 | 13.48 | 13.48 | 0 | 0 | 0 | |
02/06/2022 |
13.30
|
300 | 12.13 | 13.30 | 13.30 | 0 | 0 | 0 | |
01/06/2022 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
31/05/2022 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
30/05/2022 |
12.13
|
100 | 11.05 | 12.13 | 12.13 | 0 | 0 | 0 | |
27/05/2022 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
26/05/2022 |
11.05
|
29 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
25/05/2022 |
11.05
|
100 | 12.13 | 12.13 | 11.05 | 0 | 0 | 0 | |
24/05/2022 |
12.13
|
101 | 13.48 | 13.48 | 12.13 | 100 | 100 | 0 | |
23/05/2022 |
13.48
|
200 | 13.48 | 13.48 | 12.13 | 0 | 100 | -0.0 | |
20/05/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
19/05/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
18/05/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
17/05/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
16/05/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
13/05/2022 |
13.48
|
200 | 13.03 | 13.48 | 11.77 | 0 | 100 | -0.0 | |
12/05/2022 |
13.03
|
1,000 | 14.38 | 14.38 | 13.03 | 0 | 0 | 0 | |
11/05/2022 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
10/05/2022 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
09/05/2022 |
14.38
|
300 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
06/05/2022 |
14.38
|
600 | 13.48 | 14.38 | 13.93 | 0 | 0 | 0 | |
05/05/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/05/2022 |
13.48
|
300 | 14.11 | 14.11 | 13.39 | 0 | 100 | -0.0 | |
04/05/2022 |
14.11
|
100 | 14.28 | 14.28 | 14.11 | 0 | 0 | 0 | |
29/04/2022 |
14.28
|
5,700 | 13.26 | 14.54 | 11.97 | 0 | 100 | -0.0 | |
28/04/2022 |
13.26
|
100 | 12.91 | 13.26 | 13.26 | 0 | 0 | 0 | |
27/04/2022 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |