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) |
|
07/07/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
06/07/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
05/07/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
02/07/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
01/07/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
30/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
29/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
28/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
25/06/2021 |
9.59
|
64 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
24/06/2021 |
9.59
|
1,200 | 9.59 | 9.84 | 9.59 | 0 | 0 | 0 | |
23/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
22/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
21/06/2021 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
18/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
17/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
15/06/2021 |
9.59
|
52 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
14/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
11/06/2021 |
9.59
|
3,200 | 9.42 | 10.36 | 9.59 | 0 | 0 | 0 | |
10/06/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
09/06/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
08/06/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
07/06/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
04/06/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
03/06/2021 |
9.42
|
300 | 10.10 | 10.27 | 9.42 | 0 | 0 | 0 | |
02/06/2021 |
10.10
|
100 | 9.33 | 10.10 | 10.10 | 0 | 0 | 0 | |
01/06/2021 |
9.33
|
501 | 9.25 | 9.33 | 9.33 | 0 | 0 | 0 | |
31/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
28/05/2021 |
9.25
|
72 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
27/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
26/05/2021 |
9.25
|
200 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 | |
25/05/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
24/05/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
21/05/2021 |
9.42
|
300 | 9.25 | 9.42 | 9.42 | 0 | 0 | 0 | |
20/05/2021 |
9.25
|
600 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
19/05/2021 |
9.25
|
1,000 | 9.33 | 9.33 | 9.25 | 0 | 0 | 0 | |
18/05/2021 |
9.33
|
200 | 9.25 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
14/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
13/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
12/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
11/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
10/05/2021 |
9.25
|
1,800 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
07/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
06/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
05/05/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
04/05/2021 |
9.25
|
100 | 9.16 | 9.25 | 9.25 | 0 | 0 | 0 | |
29/04/2021 |
9.16
|
106 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
28/04/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/04/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/04/2021 |
9.16
|
1,560 | 9.07 | 9.16 | 9.16 | 0 | 0 | 0 | |
23/04/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
22/04/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
20/04/2021 |
9.07
|
1,300 | 9.84 | 9.84 | 9.07 | 0 | 0 | 0 | |
19/04/2021 |
9.84
|
60 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
16/04/2021 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
15/04/2021 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
14/04/2021 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
13/04/2021 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
12/04/2021 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
09/04/2021 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
08/04/2021 |
9.84
|
100 | 8.99 | 9.84 | 9.84 | 0 | 0 | 0 | |
07/04/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
06/04/2021 |
8.99
|
1,101 | 8.99 | 9.84 | 8.99 | 0 | 0 | 0 | |
05/04/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
02/04/2021 |
8.99
|
1,073 | 8.65 | 8.99 | 8.99 | 0 | 0 | 0 | |
01/04/2021 |
8.65
|
80 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
31/03/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
30/03/2021 |
8.65
|
1,800 | 8.56 | 8.65 | 8.56 | 0 | 0 | 0 | |
29/03/2021 |
8.56
|
2,000 | 8.99 | 9.59 | 8.56 | 0 | 0 | 0 | |
26/03/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
25/03/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
24/03/2021 |
8.99
|
80 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
23/03/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
22/03/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/03/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
19/03/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
18/03/2021 |
8.99
|
200 | 9.07 | 9.07 | 8.99 | 0 | 0 | 0 | |
17/03/2021 |
9.07
|
1,224 | 9.07 | 9.23 | 9.07 | 0 | 0 | 0 | |
16/03/2021 |
9.07
|
100 | 9.63 | 9.63 | 9.07 | 0 | 0 | 0 | |
15/03/2021 |
9.63
|
200 | 10.59 | 10.59 | 9.63 | 0 | 0 | 0 | |
12/03/2021 |
10.59
|
1,813 | 9.63 | 10.59 | 10.59 | 0 | 0 | 0 | |
11/03/2021 |
9.63
|
1,000 | 9.23 | 9.63 | 9.63 | 0 | 0 | 0 | |
10/03/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/03/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
08/03/2021 |
9.23
|
512 | 8.75 | 9.23 | 9.23 | 0 | 0 | 0 | |
05/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
04/03/2021 |
8.75
|
4 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
03/03/2021 |
8.75
|
1,712 | 8.67 | 8.83 | 8.75 | 0 | 0 | 0 | |
02/03/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
01/03/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
26/02/2021 |
8.67
|
116 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 | |
25/02/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
24/02/2021 |
8.75
|
1,000 | 8.67 | 8.75 | 8.75 | 0 | 0 | 0 | |
23/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
22/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
19/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
18/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
17/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
09/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
08/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |