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 | 0% | 2,000 | 0 | 0 |
11.60
11.60
11.60
|
2 tháng
(2024-07-22) |
0.10 | 0.87% | 6,200 | 0 | 0 |
11.50
11.60
11.60
|
3 tháng
(2024-06-21) |
-0.50 | -4.13% | 6,300 | 0 | 0 |
11.50
12.10
11.60
|
6 tháng
(2024-03-25) |
-1.30 | -10.08% | 15,679 | 0 | 0 |
10.20
16.80
11.60
|
12 tháng
(2023-09-25) |
-3.10 | -21.09% | 138,903 | 0 | 0 |
10.20
17.60
11.60
|
24 tháng
(2022-09-30) |
-1.80 | -13.43% | 590,135 | 0 | 0 |
8.70
17.80
11.60
|
36 tháng
(2021-10-05) |
0.65 | 5.94% | 1,238,421 | 0 | 0 |
8.70
17.80
11.60
|
60 tháng
(2019-10-16) |
-0.39 | -3.29% | 1,612,335 | 0 | 0 |
5.18
17.80
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
25/11/2021 |
11.98
|
2 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
24/11/2021 |
11.98
|
4,940 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
23/11/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
22/11/2021 |
11.38
|
500 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
19/11/2021 |
11.38
|
1,410 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
18/11/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
17/11/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
16/11/2021 |
11.48
|
4,600 | 10.98 | 11.48 | 10.98 | 0 | 0 | 0 | |
15/11/2021 |
11.48
|
500 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
12/11/2021 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
11/11/2021 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
10/11/2021 |
11.48
|
400 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
09/11/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
08/11/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
05/11/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
04/11/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
03/11/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
02/11/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
01/11/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
29/10/2021 |
10.98
|
300 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
28/10/2021 |
10.98
|
6,000 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
27/10/2021 |
10.98
|
1,100 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
26/10/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
25/10/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
22/10/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
21/10/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
20/10/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
19/10/2021 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
18/10/2021 |
11.48
|
2,400 | 10.98 | 11.48 | 10.98 | 0 | 0 | 0 | |
15/10/2021 |
9.39
|
205 | 11.48 | 11.48 | 9.39 | 0 | 0 | 0 | |
14/10/2021: Cổ tức tiền mặt tỉ lệ: 0.34% | |||||||||
14/10/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
13/10/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
12/10/2021 |
10.95
|
5 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
11/10/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
08/10/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
07/10/2021 |
10.95
|
5 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
06/10/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
05/10/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
04/10/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
01/10/2021 |
10.95
|
5 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
30/09/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
29/09/2021 |
10.95
|
3,500 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
28/09/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
27/09/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
24/09/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
23/09/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
22/09/2021 |
10.25
|
200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
21/09/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
20/09/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
17/09/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
16/09/2021 |
8.96
|
105 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
15/09/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
14/09/2021 |
10.45
|
5,600 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
13/09/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
10/09/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
09/09/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
08/09/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
07/09/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
06/09/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
01/09/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
31/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
30/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
25/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
24/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
23/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
20/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
19/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
18/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
17/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
16/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
13/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
12/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
11/08/2021 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
10/08/2021 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
09/08/2021 |
8.56
|
1,400 | 10.95 | 10.95 | 8.56 | 0 | 0 | 0 | |
06/08/2021 |
10.45
|
5,500 | 9.76 | 10.45 | 9.76 | 0 | 0 | 0 | |
05/08/2021 |
9.66
|
3,200 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
04/08/2021 |
9.66
|
2,100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
03/08/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
02/08/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
30/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
29/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
28/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
27/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
26/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
23/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
22/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
21/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
20/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
19/07/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
16/07/2021 |
5.28
|
5,100 | 11.35 | 11.35 | 5.28 | 0 | 0 | 0 | |
15/07/2021 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
14/07/2021 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
13/07/2021 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
12/07/2021 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
09/07/2021 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
08/07/2021 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |