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) |
6.20 | 79.49% | 700 | 0 | 0 |
7.80
16.10
16.10
|
2 tháng
(2024-07-22) |
2.40 | 20.69% | 2,400 | 0 | 0 |
6.80
16.10
16.10
|
3 tháng
(2024-06-21) |
-4.31 | -23.54% | 33,100 | 0 | 0 |
6.80
18.31
16.10
|
6 tháng
(2024-03-25) |
-0.96 | -6.39% | 87,006 | 0 | 0 |
6.80
22.05
16.10
|
12 tháng
(2023-09-25) |
-10.93 | -43.83% | 117,410 | 0 | 0 |
6.80
24.93
16.10
|
24 tháng
(2022-09-30) |
-6.50 | -31.70% | 147,012 | 0 | 0 |
6.80
30.09
16.10
|
36 tháng
(2021-10-05) |
-19.80 | -58.58% | 194,412 | 0 | 0 |
6.80
33.80
16.10
|
60 tháng
(2019-10-16) |
-14.37 | -50.66% | 195,413 | 0 | 0 |
6.80
33.80
16.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
18/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
17/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
16/09/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
13/09/2024 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
12/09/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
11/09/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
10/09/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/09/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
06/09/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
05/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
04/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
30/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
28/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
27/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
26/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
23/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
22/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
21/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
20/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
19/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
16/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
15/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
14/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
13/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
12/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
09/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
08/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
06/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
05/08/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
02/08/2024 |
7.70
|
200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 | |
01/08/2024 |
8.10
|
200 | 9.80 | 9.80 | 8.10 | 0 | 0 | 0 | |
31/07/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
30/07/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
29/07/2024 |
10.10
|
1,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
26/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/07/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
25/07/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
24/07/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
23/07/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
22/07/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
19/07/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
18/07/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
17/07/2024 |
13.52
|
100 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
16/07/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
15/07/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
12/07/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
11/07/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
10/07/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
09/07/2024 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
08/07/2024 |
15.43
|
5,000 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
05/07/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
04/07/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
03/07/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
02/07/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
01/07/2024 |
16.20
|
5,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
28/06/2024 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
27/06/2024 |
16.39
|
100 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
26/06/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
25/06/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
24/06/2024 |
17.26
|
20,000 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
21/06/2024 |
18.31
|
300 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
20/06/2024 |
18.50
|
11,900 | 15.82 | 18.50 | 15.82 | 0 | 0 | 0 | |
19/06/2024 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
18/06/2024 |
18.50
|
24,500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
17/06/2024 |
18.60
|
6,500 | 18.41 | 18.60 | 18.41 | 0 | 0 | 0 | |
14/06/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
13/06/2024 |
18.98
|
200 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
12/06/2024 |
18.98
|
6,800 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
11/06/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
10/06/2024 |
16.59
|
200 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
07/06/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
06/06/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
05/06/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
04/06/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
03/06/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
31/05/2024 |
14.48
|
300 | 14.38 | 14.48 | 14.38 | 0 | 0 | 0 | |
30/05/2024 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
29/05/2024 |
14.48
|
200 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
28/05/2024 |
16.97
|
200 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
27/05/2024 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
24/05/2024 |
19.94
|
100 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
23/05/2024 |
18.79
|
600 | 22.34 | 22.34 | 18.79 | 0 | 0 | 0 | |
22/05/2024 |
22.05
|
200 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
21/05/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
20/05/2024 |
19.17
|
100 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
17/05/2024 |
18.02
|
100 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
16/05/2024 |
15.72
|
102 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
15/05/2024 |
13.71
|
100 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
14/05/2024 |
11.98
|
102 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
13/05/2024 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
10/05/2024 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
09/05/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
08/05/2024 |
7.00
|
2 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/05/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
06/05/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
03/05/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
02/05/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
26/04/2024 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |