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) |
-4.40 | -28.03% | 1,600 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-21) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-25) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-09-30) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-05) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-16) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
16.12
|
100 | 17.84 | 17.84 | 16.12 | 0 | 0 | 0 | |
25/04/2022 |
17.84
|
23,600 | 16.21 | 17.84 | 17.84 | 0 | 0 | 0 | |
22/04/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
21/04/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
20/04/2022 |
16.21
|
100 | 15.49 | 16.21 | 16.21 | 0 | 0 | 0 | |
19/04/2022 |
15.49
|
100 | 14.14 | 15.49 | 15.49 | 0 | 0 | 0 | |
18/04/2022 |
14.14
|
100 | 12.88 | 14.14 | 14.14 | 0 | 0 | 0 | |
15/04/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
14/04/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
13/04/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
12/04/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
08/04/2022 |
12.88
|
100 | 11.80 | 12.88 | 12.88 | 0 | 0 | 0 | |
07/04/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
06/04/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
05/04/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
04/04/2022 |
11.80
|
200 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
01/04/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
31/03/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
30/03/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
29/03/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
28/03/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
25/03/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
24/03/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
23/03/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
22/03/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
21/03/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
18/03/2022 |
11.80
|
115 | 11.71 | 11.80 | 11.80 | 0 | 0 | 0 | |
17/03/2022 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
16/03/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
15/03/2022 |
11.71
|
400 | 12.07 | 12.07 | 11.71 | 0 | 0 | 0 | |
14/03/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/03/2022 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
11/03/2022 |
12.07
|
200 | 11.04 | 12.07 | 12.07 | 0 | 0 | 0 | |
10/03/2022 |
11.04
|
100 | 10.10 | 11.04 | 11.04 | 0 | 0 | 0 | |
09/03/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
08/03/2022 |
10.10
|
100 | 9.25 | 10.10 | 10.10 | 0 | 0 | 0 | |
07/03/2022 |
9.25
|
100 | 8.47 | 9.25 | 9.25 | 0 | 0 | 0 | |
04/03/2022 |
8.47
|
100 | 7.70 | 8.47 | 8.47 | 0 | 0 | 0 | |
03/03/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
02/03/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
01/03/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
28/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
24/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
23/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
21/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
18/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
17/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
16/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
15/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
14/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
11/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
10/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
09/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
08/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
07/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
28/01/2022 |
7.70
|
12 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
27/01/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
26/01/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/01/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
24/01/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
21/01/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
20/01/2022 |
7.70
|
200 | 8.56 | 9.42 | 7.70 | 0 | 0 | 0 | |
19/01/2022 |
8.56
|
100 | 9.50 | 9.50 | 8.56 | 0 | 0 | 0 | |
18/01/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
17/01/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
14/01/2022 |
9.50
|
100 | 10.53 | 10.53 | 9.50 | 0 | 0 | 0 | |
13/01/2022 |
10.53
|
36 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
12/01/2022 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
11/01/2022 |
10.53
|
12 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
10/01/2022 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
07/01/2022 |
10.53
|
3 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
06/01/2022 |
10.53
|
503 | 10.36 | 10.53 | 10.53 | 0 | 0 | 0 | |
05/01/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
04/01/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
31/12/2021 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
30/12/2021 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
29/12/2021 |
10.36
|
2,200 | 10.44 | 10.44 | 10.36 | 0 | 0 | 0 | |
28/12/2021 |
10.44
|
24 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
27/12/2021 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
24/12/2021 |
10.44
|
200 | 11.39 | 11.39 | 10.44 | 0 | 0 | 0 | |
23/12/2021 |
11.39
|
10,216 | 10.36 | 11.39 | 11.39 | 0 | 0 | 0 | |
22/12/2021 |
10.36
|
200 | 10.44 | 10.44 | 10.36 | 0 | 0 | 0 | |
21/12/2021 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
20/12/2021 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
17/12/2021 |
10.44
|
1,000 | 10.36 | 10.44 | 10.44 | 0 | 0 | 0 | |
16/12/2021 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
15/12/2021 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
14/12/2021 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
13/12/2021 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
10/12/2021 |
10.36
|
1,000 | 10.36 | 11.13 | 10.36 | 0 | 0 | 0 | |
09/12/2021 |
10.36
|
170 | 10.70 | 10.70 | 10.36 | 0 | 0 | 0 | |
08/12/2021 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
07/12/2021 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
06/12/2021 |
10.70
|
100 | 10.36 | 10.70 | 10.70 | 0 | 0 | 0 | |
03/12/2021 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
02/12/2021 |
10.36
|
200 | 11.13 | 11.13 | 10.36 | 0 | 0 | 0 | |
01/12/2021 |
11.13
|
216 | 10.27 | 11.13 | 11.13 | 0 | 0 | 0 | |
30/11/2021 |
10.27
|
500 | 11.13 | 11.13 | 10.27 | 0 | 0 | 0 | |
29/11/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |