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) |
2.50 | 26.32% | 6,300 | 0 | 0 |
9.50
12
12
|
2 tháng
(2024-07-22) |
2.90 | 31.87% | 6,600 | 0 | 0 |
9.10
12
12
|
3 tháng
(2024-06-21) |
3 | 33.33% | 7,800 | 0 | 0 |
9
12
12
|
6 tháng
(2024-03-25) |
4.90 | 69.01% | 19,908 | 0 | 0 |
7.10
12
12
|
12 tháng
(2023-09-25) |
2.20 | 22.45% | 25,008 | 0 | 0 |
7.10
12
12
|
24 tháng
(2022-09-30) |
3.26 | 37.36% | 48,398 | 0 | 0 |
6.19
12
12
|
36 tháng
(2021-10-05) |
1.99 | 19.88% | 274,498 | 0 | 0 |
6.19
22.66
12
|
60 tháng
(2019-10-16) |
-9.50 | -44.18% | 366,385 | 0 | 0 |
6.19
22.66
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
10.92
|
1,900 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
25/11/2021 |
10.92
|
400 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 | |
24/11/2021 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
23/11/2021 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
22/11/2021 |
10.56
|
200 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
19/11/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
18/11/2021 |
10.47
|
4,600 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
17/11/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
16/11/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
15/11/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
12/11/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
11/11/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
10/11/2021 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
09/11/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
08/11/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
05/11/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
04/11/2021 |
10.47
|
500 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
03/11/2021 |
10.47
|
800 | 10.56 | 10.56 | 10.47 | 0 | 0 | 0 | |
02/11/2021 |
10.47
|
300 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
01/11/2021 |
10.47
|
3,500 | 11.38 | 11.38 | 10.47 | 0 | 0 | 0 | |
29/10/2021 |
11.83
|
1,800 | 10.37 | 11.83 | 10.37 | 0 | 0 | 0 | |
28/10/2021 |
10.47
|
300 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
27/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
26/10/2021 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
25/10/2021 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
22/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
21/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
20/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
19/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
18/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
15/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
14/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
13/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
12/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
11/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
08/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
07/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
06/10/2021 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
05/10/2021 |
10.01
|
500 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
04/10/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
01/10/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
30/09/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
29/09/2021 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
28/09/2021 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
27/09/2021 |
9.37
|
400 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
24/09/2021 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
23/09/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/09/2021 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
22/09/2021 |
9.92
|
4,900 | 9.14 | 10.35 | 9.14 | 0 | 0 | 0 | |
21/09/2021 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
20/09/2021 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
17/09/2021 |
10.35
|
200 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
16/09/2021 |
9.40
|
800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
15/09/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
14/09/2021 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
13/09/2021 |
9.49
|
500 | 9.23 | 9.49 | 9.23 | 0 | 0 | 0 | |
10/09/2021 |
9.49
|
1,100 | 9.06 | 9.49 | 9.06 | 0 | 0 | 0 | |
09/09/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
08/09/2021 |
9.14
|
1,800 | 9.06 | 9.49 | 9.06 | 0 | 0 | 0 | |
07/09/2021 |
9.06
|
200 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
06/09/2021 |
8.80
|
500 | 9.06 | 9.06 | 8.80 | 0 | 0 | 0 | |
01/09/2021 |
9.83
|
1,400 | 9.49 | 9.83 | 9.49 | 0 | 0 | 0 | |
31/08/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
30/08/2021 |
8.88
|
600 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
27/08/2021 |
8.97
|
400 | 8.88 | 10.01 | 8.88 | 0 | 0 | 0 | |
26/08/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
25/08/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
24/08/2021 |
8.71
|
300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
23/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
20/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/08/2021 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/08/2021 |
8.37
|
5,400 | 9.49 | 9.49 | 8.37 | 0 | 0 | 0 | |
17/08/2021 |
8.63
|
300 | 8.63 | 9.49 | 8.63 | 0 | 0 | 0 | |
16/08/2021 |
8.63
|
3,200 | 9.23 | 9.23 | 8.63 | 0 | 0 | 0 | |
13/08/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
12/08/2021 |
8.80
|
200 | 10.01 | 10.01 | 8.80 | 0 | 0 | 0 | |
11/08/2021 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
10/08/2021 |
9.06
|
500 | 9.92 | 10.18 | 9.06 | 0 | 0 | 0 | |
09/08/2021 |
8.80
|
600 | 11.21 | 11.21 | 8.80 | 0 | 0 | 0 | |
06/08/2021 |
8.71
|
300 | 10.78 | 10.78 | 8.71 | 0 | 0 | 0 | |
05/08/2021 |
8.71
|
300 | 9.92 | 9.92 | 8.71 | 0 | 0 | 0 | |
04/08/2021 |
8.71
|
300 | 9.49 | 9.75 | 8.71 | 0 | 0 | 0 | |
03/08/2021 |
9.14
|
900 | 9.49 | 9.49 | 9.14 | 0 | 0 | 0 | |
02/08/2021 |
9.32
|
2,200 | 8.63 | 9.49 | 8.63 | 0 | 0 | 0 | |
30/07/2021 |
8.19
|
400 | 8.63 | 8.63 | 8.19 | 0 | 0 | 0 | |
29/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
28/07/2021 |
9.49
|
800 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
27/07/2021 |
9.49
|
1,500 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
26/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
23/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
22/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
21/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
20/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
19/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
16/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
15/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
14/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
13/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
12/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
09/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
08/07/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |