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) |
-0.30 | -3.09% | 10,600 | 0 | 0 |
8.60
10.20
9.40
|
2 tháng
(2024-07-22) |
-1.60 | -14.55% | 19,400 | 100 | 0.0 |
8.60
11
9.40
|
3 tháng
(2024-06-21) |
-0.60 | -6% | 97,300 | 100 | 0.0 |
8.60
12
9.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.05% | 294,949 | 100 | 0.0 |
8.60
12
9.40
|
12 tháng
(2023-09-25) |
-2.10 | -18.26% | 330,074 | -9,700 | -0.1 |
7.50
12
9.40
|
24 tháng
(2022-09-30) |
-0.35 | -3.59% | 435,288 | 200 | 0.0 |
6.50
15.20
9.40
|
36 tháng
(2021-10-05) |
-0.51 | -5.19% | 532,144 | 300 | 0.0 |
6.50
15.51
9.40
|
60 tháng
(2019-10-16) |
2.62 | 38.69% | 583,801 | 300 | 0.0 |
4.10
20.25
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
11.79
|
4,300 | 11.79 | 13.56 | 10.03 | 0 | 0 | 0 | |
25/04/2022 |
12.07
|
800 | 12.81 | 12.81 | 11.61 | 0 | 0 | 0 | |
22/04/2022 |
13.56
|
1,400 | 11.79 | 13.56 | 11.79 | 0 | 0 | 0 | |
21/04/2022 |
12.16
|
6,300 | 10.68 | 12.16 | 10.68 | 0 | 0 | 0 | |
20/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
19/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
18/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
15/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
14/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
13/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
12/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
08/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
07/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
06/04/2022 |
10.59
|
2,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
05/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
04/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
01/04/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
31/03/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
30/03/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
29/03/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
28/03/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
25/03/2022 |
10.59
|
200 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
24/03/2022 |
10.68
|
100 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
23/03/2022 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
22/03/2022 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
21/03/2022 |
10.12
|
900 | 9.66 | 10.12 | 9.29 | 0 | 0 | 0 | |
18/03/2022 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
17/03/2022 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
16/03/2022 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
15/03/2022 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
14/03/2022 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
11/03/2022 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
10/03/2022 |
10.68
|
1,800 | 10.77 | 10.77 | 10.68 | 0 | 0 | 0 | |
09/03/2022 |
10.68
|
1,200 | 10.68 | 10.77 | 10.49 | 0 | 0 | 0 | |
08/03/2022 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
07/03/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
04/03/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
03/03/2022 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
02/03/2022 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
01/03/2022 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
28/02/2022 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
25/02/2022 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/02/2022 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
23/02/2022 |
9.29
|
200 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
22/02/2022 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
21/02/2022 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
18/02/2022 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
17/02/2022 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
16/02/2022 |
9.29
|
700 | 9.29 | 9.38 | 9.29 | 0 | 0 | 0 | |
15/02/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
14/02/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
11/02/2022 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
10/02/2022 |
10.21
|
500 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
09/02/2022 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
08/02/2022 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
07/02/2022 |
10.31
|
100 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
28/01/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
27/01/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
26/01/2022 |
10.21
|
300 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
25/01/2022 |
9.94
|
1,400 | 10.40 | 10.40 | 9.84 | 0 | 0 | 0 | |
24/01/2022 |
11.51
|
200 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
21/01/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
20/01/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
19/01/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
18/01/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
17/01/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
14/01/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
13/01/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
12/01/2022 |
11.51
|
100 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
11/01/2022 |
11.24
|
100 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
10/01/2022 |
10.68
|
300 | 10.59 | 10.68 | 10.59 | 0 | 0 | 0 | |
07/01/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
06/01/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
05/01/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
04/01/2022 |
9.84
|
300 | 10.03 | 10.03 | 9.84 | 0 | 0 | 0 | |
31/12/2021 |
10.86
|
300 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
30/12/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
29/12/2021 |
10.86
|
200 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
28/12/2021 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
27/12/2021 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
24/12/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
23/12/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
22/12/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
21/12/2021 |
11.24
|
200 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
20/12/2021 |
11.33
|
300 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
17/12/2021 |
10.68
|
200 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
16/12/2021 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
15/12/2021 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
14/12/2021 |
11.61
|
1,100 | 11.05 | 11.61 | 10.77 | 0 | 0 | 0 | |
13/12/2021 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
10/12/2021 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
09/12/2021 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
08/12/2021 |
11.61
|
1,200 | 11.61 | 11.70 | 11.61 | 0 | 0 | 0 | |
07/12/2021 |
13.56
|
100 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
06/12/2021 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
03/12/2021 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
02/12/2021 |
11.98
|
1,200 | 11.61 | 12.16 | 11.61 | 0 | 0 | 0 | |
01/12/2021 |
12.07
|
1,500 | 11.33 | 12.07 | 11.33 | 0 | 0 | 0 | |
30/11/2021: Cổ tức tiền mặt tỉ lệ: 5.7% | |||||||||
30/11/2021 |
11.24
|
500 | 10.86 | 11.24 | 10.86 | 0 | 0 | 0 | |
29/11/2021 |
10.80
|
1,790 | 10.80 | 10.80 | 10.71 | 0 | 0 | 0 |