Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -14.13% | 3,700 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-24) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-26) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-10-03) |
-0.29 | -3.58% | 46,891 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-06) |
0.72 | 9.99% | 123,005 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-17) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
26/11/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
25/11/2021 |
9.19
|
1,100 | 9.19 | 9.19 | 8.43 | 0 | 0 | 0 | |
24/11/2021 |
9.19
|
4,300 | 10.12 | 10.12 | 9.11 | 0 | 0 | 0 | |
23/11/2021 |
10.12
|
500 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
22/11/2021 |
10.12
|
200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
19/11/2021 |
10.12
|
9,100 | 9.36 | 10.12 | 8.60 | 0 | 0 | 0 | |
18/11/2021 |
9.36
|
800 | 9.36 | 10.12 | 9.36 | 0 | 0 | 0 | |
17/11/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
16/11/2021 |
9.36
|
600 | 10.29 | 10.29 | 9.36 | 0 | 0 | 0 | |
15/11/2021 |
10.29
|
5,100 | 9.36 | 10.29 | 9.28 | 0 | 0 | 0 | |
12/11/2021 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
11/11/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/11/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
10/11/2021 |
9.36
|
924 | 9.68 | 10.65 | 9.36 | 0 | 500 | -0.0 | |
09/11/2021 |
9.68
|
163 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
08/11/2021 |
9.68
|
1,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
05/11/2021 |
9.68
|
89 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
04/11/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
03/11/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
02/11/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
01/11/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
29/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
28/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
27/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
26/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
25/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
22/10/2021 |
9.68
|
2,100 | 8.88 | 9.68 | 9.36 | 100 | 500 | -0.0 | |
21/10/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
20/10/2021 |
8.88
|
5,900 | 9.52 | 9.52 | 8.88 | 0 | 0 | 0 | |
19/10/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
18/10/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
15/10/2021 |
9.52
|
200 | 8.72 | 9.52 | 9.52 | 100 | 0 | 0.0 | |
14/10/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
13/10/2021 |
8.72
|
100 | 7.99 | 8.72 | 8.72 | 100 | 0 | 0.0 | |
12/10/2021 |
7.99
|
100 | 8.07 | 8.07 | 7.99 | 100 | 0 | 0.0 | |
11/10/2021 |
8.07
|
5,700 | 7.67 | 8.07 | 8.07 | 100 | 0 | 0.0 | |
08/10/2021 |
7.67
|
100 | 7.75 | 7.75 | 7.67 | 100 | 0 | 0.0 | |
07/10/2021 |
7.75
|
160 | 7.18 | 7.75 | 7.75 | 100 | 0 | 0.0 | |
06/10/2021 |
7.18
|
300 | 7.75 | 8.23 | 7.18 | 200 | 0 | 0.0 | |
05/10/2021 |
7.75
|
300 | 7.99 | 7.99 | 7.26 | 0 | 0 | 0 | |
04/10/2021 |
7.99
|
100 | 8.80 | 8.80 | 7.99 | 0 | 0 | 0 | |
01/10/2021 |
8.80
|
200 | 8.07 | 8.80 | 8.80 | 0 | 0 | 0 | |
30/09/2021 |
8.07
|
1,600 | 8.39 | 8.39 | 7.59 | 0 | 0 | 0 | |
29/09/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
28/09/2021 |
8.39
|
100 | 7.91 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/09/2021 |
7.91
|
400 | 7.67 | 7.91 | 7.75 | 0 | 0 | 0 | |
24/09/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
23/09/2021 |
7.67
|
600 | 7.26 | 7.67 | 7.26 | 0 | 0 | 0 | |
22/09/2021 |
7.26
|
1,410 | 6.86 | 7.42 | 7.10 | 0 | 0 | 0 | |
21/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
20/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
17/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
16/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
15/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
13/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
10/09/2021 |
6.86
|
28 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
09/09/2021 |
6.86
|
25 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
08/09/2021 |
6.86
|
1,400 | 6.46 | 6.86 | 6.86 | 0 | 0 | 0 | |
07/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
06/09/2021 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
01/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
31/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
30/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
27/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
26/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
25/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
24/08/2021 |
6.46
|
20 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
23/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
20/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
19/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
18/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
17/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
16/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
13/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
12/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
11/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
10/08/2021 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
09/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
06/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
05/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
04/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
03/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
02/08/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
30/07/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
29/07/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
28/07/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
27/07/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
26/07/2021 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
23/07/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
22/07/2021 |
6.46
|
300 | 6.94 | 6.94 | 6.46 | 0 | 0 | 0 | |
21/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
20/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
19/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
16/07/2021 |
6.94
|
500 | 6.86 | 6.94 | 6.94 | 0 | 0 | 0 | |
15/07/2021 |
6.86
|
300 | 6.62 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/07/2021 |
6.62
|
6,200 | 6.62 | 6.86 | 6.62 | 0 | 0 | 0 | |
13/07/2021 |
6.62
|
900 | 6.46 | 6.78 | 6.62 | 0 | 0 | 0 | |
12/07/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
09/07/2021 |
6.46
|
100 | 5.97 | 6.46 | 6.46 | 0 | 0 | 0 |