| 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) |
-0.40 | -3.85% | 15,300 | 0 | 0 |
9.70
10.80
10
|
|
2 tháng
(2024-07-22) |
0 | 0% | 25,200 | 0 | 0 |
9.70
10.80
10
|
|
3 tháng
(2024-06-21) |
-0.20 | -1.96% | 58,500 | 0 | 0 |
9.70
10.80
10
|
|
6 tháng
(2024-03-25) |
-0.30 | -2.91% | 79,200 | 0 | 0 |
9.70
11
10
|
|
12 tháng
(2023-09-25) |
0.92 | 10.15% | 204,500 | -1,900 | -0.0 |
8.10
12.10
10
|
|
24 tháng
(2022-09-30) |
2.15 | 27.41% | 266,157 | 0 | -0.0 |
6.71
12.10
10
|
|
36 tháng
(2021-10-05) |
1.62 | 19.36% | 858,818 | 33,500 | 0.5 |
6.71
14.97
10
|
|
60 tháng
(2019-10-16) |
2.14 | 27.16% | 1,277,297 | 31,500 | 0.5 |
5.27
14.97
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/09/2022 |
8.13
|
1,600 | 7.47 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 19/09/2022 |
7.47
|
500 | 7.38 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 16/09/2022 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 15/09/2022 |
7.38
|
100 | 8.13 | 8.13 | 7.38 | 0 | 0 | 0 | |
| 14/09/2022 |
8.13
|
100 | 8.32 | 8.32 | 8.13 | 0 | 0 | 0 | |
| 13/09/2022 |
8.32
|
200 | 7.75 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 12/09/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/09/2022 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 09/09/2022 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 08/09/2022 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 07/09/2022 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 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 |
7.75
|
1,300 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 30/08/2022 |
7.75
|
500 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 29/08/2022 |
7.75
|
300 | 7.67 | 7.75 | 7.75 | 100 | 0 | 0.0 | |
| 26/08/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 25/08/2022 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 24/08/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/08/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 22/08/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 19/08/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/08/2022 |
7.67
|
100 | 8.11 | 8.11 | 7.67 | 0 | 0 | 0 | |
| 17/08/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/08/2022 |
8.11
|
700 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/08/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 12/08/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 11/08/2022 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 10/08/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 09/08/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 08/08/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/08/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 04/08/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 03/08/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 02/08/2022 |
8.11
|
200 | 7.84 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 01/08/2022 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/07/2022 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/07/2022 |
7.84
|
2,000 | 7.40 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 27/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 26/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 19/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 14/07/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/07/2022 |
7.40
|
500 | 7.58 | 7.58 | 7.40 | 0 | 0 | 0 | |
| 12/07/2022 |
7.58
|
1,100 | 7.13 | 7.84 | 7.58 | 0 | 0 | 0 | |
| 11/07/2022 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 08/07/2022 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 07/07/2022 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 06/07/2022 |
7.13
|
600 | 7.31 | 7.31 | 7.13 | 0 | 0 | 0 | |
| 05/07/2022 |
7.31
|
2,200 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 | |
| 04/07/2022 |
7.58
|
1,200 | 8.11 | 8.11 | 7.58 | 0 | 0 | 0 | |
| 01/07/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 30/06/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 29/06/2022 |
8.11
|
400 | 7.58 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 28/06/2022 |
7.58
|
1,300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 27/06/2022 |
7.58
|
900 | 8.29 | 8.29 | 7.58 | 0 | 0 | 0 | |
| 24/06/2022 |
8.29
|
4,100 | 7.58 | 8.29 | 6.86 | 0 | 0 | 0 | |
| 23/06/2022 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 22/06/2022 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 21/06/2022 |
7.58
|
700 | 8.11 | 8.11 | 7.58 | 0 | 0 | 0 | |
| 20/06/2022 |
8.11
|
800 | 7.67 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 17/06/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 16/06/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 15/06/2022 |
7.67
|
2,600 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 14/06/2022 |
7.75
|
800 | 8.20 | 8.73 | 7.67 | 0 | 0 | 0 | |
| 13/06/2022 |
8.20
|
1,000 | 9.09 | 9.09 | 8.20 | 0 | 0 | 0 | |
| 10/06/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 09/06/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 08/06/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 07/06/2022 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 06/06/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 03/06/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 02/06/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 01/06/2022 |
9.09
|
4,200 | 8.38 | 9.09 | 7.58 | 0 | 0 | 0 | |
| 31/05/2022 |
8.38
|
2,800 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 | |
| 30/05/2022 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 27/05/2022 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 26/05/2022 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 25/05/2022 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 24/05/2022 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 23/05/2022 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 20/05/2022 |
8.47
|
3,100 | 9.00 | 9.00 | 8.47 | 0 | 0 | 0 | |
| 19/05/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 18/05/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 17/05/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 16/05/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 13/05/2022 |
9.00
|
100 | 9.98 | 9.98 | 9.00 | 0 | 0 | 0 | |
| 12/05/2022 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 11/05/2022 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 10/05/2022 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 09/05/2022 |
9.98
|
2,800 | 9.80 | 9.98 | 9.80 | 0 | 0 | 0 | |
| 06/05/2022 |
9.80
|
2,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 05/05/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 04/05/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 29/04/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 28/04/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |