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) |
0.10 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
8.88
|
100 | 9.65 | 9.65 | 8.88 | 0 | 0 | 0 | |
25/04/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
22/04/2022 |
9.65
|
1,000 | 9.65 | 9.82 | 8.79 | 0 | 0 | 0 | |
21/04/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
20/04/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
19/04/2022 |
9.65
|
400 | 10.43 | 10.43 | 9.65 | 0 | 0 | 0 | |
18/04/2022 |
10.43
|
100 | 10.17 | 10.43 | 10.43 | 0 | 0 | 0 | |
15/04/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
14/04/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
13/04/2022 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
12/04/2022 |
10.17
|
100 | 10.08 | 10.17 | 10.17 | 0 | 0 | 0 | |
08/04/2022 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
07/04/2022 |
10.08
|
100 | 10.43 | 10.43 | 10.08 | 0 | 100 | -0.0 | |
06/04/2022 |
10.43
|
100 | 10.51 | 10.51 | 10.43 | 0 | 0 | 0 | |
05/04/2022 |
10.51
|
100 | 9.91 | 10.51 | 10.51 | 0 | 0 | 0 | |
04/04/2022 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
01/04/2022 |
9.91
|
100 | 9.82 | 9.91 | 9.91 | 0 | 0 | 0 | |
31/03/2022 |
9.82
|
1,900 | 10.77 | 10.77 | 9.82 | 0 | 0 | 0 | |
30/03/2022 |
10.77
|
200 | 10.69 | 10.77 | 10.69 | 0 | 0 | 0 | |
29/03/2022 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
28/03/2022 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
25/03/2022 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
24/03/2022 |
10.69
|
1,500 | 10.60 | 10.69 | 10.60 | 0 | 0 | 0 | |
23/03/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
22/03/2022 |
10.60
|
200 | 10.60 | 10.60 | 10.51 | 0 | 0 | 0 | |
21/03/2022 |
10.60
|
400 | 10.25 | 10.60 | 10.25 | 0 | 0 | 0 | |
18/03/2022 |
10.25
|
700 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
17/03/2022 |
10.25
|
700 | 10.25 | 10.34 | 10.25 | 0 | 0 | 0 | |
16/03/2022 |
10.25
|
1,100 | 10.25 | 10.34 | 10.25 | 0 | 0 | 0 | |
15/03/2022 |
10.25
|
500 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
14/03/2022 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
11/03/2022 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
10/03/2022 |
10.25
|
1,600 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
09/03/2022 |
10.25
|
4,300 | 10.08 | 10.25 | 10.17 | 0 | 0 | 0 | |
08/03/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
07/03/2022 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
04/03/2022 |
10.08
|
200 | 10.00 | 10.08 | 10.00 | 0 | 0 | 0 | |
03/03/2022 |
10.00
|
8,200 | 10.00 | 10.00 | 10.00 | 0 | 6,000 | -0.1 | |
02/03/2022 |
10.00
|
13,100 | 10.00 | 10.00 | 9.82 | 0 | 10,600 | -0.1 | |
01/03/2022 |
10.00
|
700 | 10.08 | 10.08 | 9.91 | 100 | 400 | -0.0 | |
28/02/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
25/02/2022 |
10.08
|
1,100 | 9.65 | 10.08 | 10.08 | 100 | 800 | -0.0 | |
24/02/2022 |
9.65
|
4,700 | 10.17 | 10.17 | 9.57 | 0 | 4,000 | -0.0 | |
23/02/2022 |
10.17
|
100 | 10.08 | 10.17 | 10.17 | 100 | 0 | 0.0 | |
22/02/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
21/02/2022 |
10.08
|
200 | 10.00 | 10.17 | 10.08 | 100 | 0 | 0.0 | |
18/02/2022 |
10.00
|
100 | 9.91 | 10.00 | 10.00 | 0 | 0 | 0 | |
17/02/2022 |
9.91
|
300 | 10.00 | 10.00 | 9.57 | 0 | 0 | 0 | |
16/02/2022 |
10.00
|
500 | 9.48 | 10.08 | 10.00 | 0 | 0 | 0 | |
15/02/2022 |
9.48
|
400 | 9.82 | 9.91 | 9.48 | 0 | 0 | 0 | |
14/02/2022 |
9.82
|
100 | 9.65 | 9.82 | 9.82 | 0 | 0 | 0 | |
11/02/2022 |
9.65
|
100 | 10.00 | 10.00 | 9.65 | 0 | 0 | 0 | |
10/02/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
09/02/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
08/02/2022 |
10.00
|
2,000 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 | |
07/02/2022 |
10.17
|
300 | 9.65 | 10.17 | 9.65 | 0 | 0 | 0 | |
28/01/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
27/01/2022 |
9.65
|
1,100 | 9.57 | 10.17 | 9.65 | 0 | 0 | 0 | |
26/01/2022 |
9.57
|
1,100 | 9.74 | 9.74 | 9.57 | 0 | 0 | 0 | |
25/01/2022 |
9.74
|
600 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
24/01/2022 |
9.74
|
700 | 9.74 | 10.51 | 9.74 | 0 | 0 | 0 | |
21/01/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
20/01/2022 |
9.74
|
700 | 9.65 | 9.74 | 9.74 | 0 | 0 | 0 | |
19/01/2022 |
9.65
|
2,200 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
18/01/2022 |
9.65
|
1,400 | 10.69 | 10.69 | 9.65 | 0 | 0 | 0 | |
17/01/2022 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
14/01/2022 |
10.69
|
800 | 10.69 | 10.69 | 10.34 | 0 | 400 | -0.0 | |
13/01/2022 |
10.69
|
1,300 | 10.51 | 10.69 | 10.69 | 100 | 700 | -0.0 | |
12/01/2022 |
10.51
|
100 | 10.69 | 10.69 | 10.51 | 0 | 0 | 0 | |
11/01/2022 |
10.69
|
2,100 | 10.69 | 10.69 | 10.69 | 0 | 1,200 | -0.0 | |
10/01/2022 |
10.69
|
3,800 | 10.43 | 11.20 | 10.43 | 100 | 2,000 | -0.0 | |
07/01/2022 |
10.43
|
100 | 10.77 | 10.77 | 10.43 | 0 | 0 | 0 | |
06/01/2022 |
10.77
|
2,800 | 10.77 | 10.77 | 9.74 | 0 | 0 | 0 | |
05/01/2022 |
10.77
|
300 | 10.77 | 10.77 | 10.69 | 0 | 0 | 0 | |
04/01/2022 |
10.77
|
100 | 10.94 | 10.94 | 10.77 | 0 | 0 | 0 | |
31/12/2021 |
10.94
|
700 | 10.34 | 10.94 | 10.34 | 0 | 0 | 0 | |
30/12/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
29/12/2021 |
10.34
|
2,200 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
28/12/2021 |
10.34
|
1,100 | 10.25 | 10.34 | 10.25 | 0 | 0 | 0 | |
27/12/2021 |
10.25
|
3,100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
24/12/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
23/12/2021 |
10.25
|
500 | 10.34 | 10.34 | 10.25 | 0 | 0 | 0 | |
22/12/2021 |
10.34
|
13,400 | 10.34 | 10.43 | 9.31 | 0 | 0 | 0 | |
21/12/2021 |
10.34
|
1,000 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
20/12/2021 |
10.34
|
3,200 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
17/12/2021 |
10.34
|
2,900 | 10.77 | 10.77 | 10.34 | 0 | 1,000 | -0.0 | |
16/12/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
15/12/2021 |
10.77
|
100 | 10.86 | 10.86 | 10.77 | 0 | 0 | 0 | |
14/12/2021 |
10.86
|
700 | 10.86 | 10.86 | 10.77 | 0 | 0 | 0 | |
13/12/2021 |
10.86
|
1,800 | 10.17 | 10.86 | 10.77 | 1,000 | 0 | 0.0 | |
10/12/2021 |
10.17
|
1,200 | 10.60 | 11.29 | 10.08 | 0 | 0 | 0 | |
09/12/2021 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
08/12/2021 |
10.60
|
2,100 | 11.55 | 11.55 | 10.43 | 0 | 0 | 0 | |
07/12/2021 |
11.55
|
1,000 | 10.60 | 11.55 | 11.46 | 1,000 | 0 | 0.0 | |
06/12/2021 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
03/12/2021 |
10.60
|
1,000 | 10.69 | 10.77 | 10.60 | 0 | 0 | 0 | |
02/12/2021 |
10.69
|
700 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
01/12/2021 |
10.69
|
1,400 | 10.86 | 11.89 | 10.69 | 0 | 0 | 0 | |
30/11/2021 |
10.86
|
1,300 | 10.86 | 11.20 | 10.86 | 0 | 0 | 0 | |
29/11/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/11/2021 |
10.86
|
200 | 11.03 | 11.38 | 10.86 | 0 | 0 | 0 |