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) |
-2.40 | -22.02% | 48,600 | 0 | 0 |
8.50
10.90
8.50
|
2 tháng
(2024-07-22) |
-1.30 | -13.27% | 48,700 | 0 | 0 |
8.50
10.90
8.50
|
3 tháng
(2024-06-21) |
-1.31 | -13.32% | 56,000 | 0 | 0 |
8.50
10.90
8.50
|
6 tháng
(2024-03-25) |
-1.77 | -17.26% | 103,425 | 0 | 0 |
8.22
14.01
8.50
|
12 tháng
(2023-09-25) |
-1.12 | -11.64% | 113,586 | 0 | 0 |
6.63
14.01
8.50
|
24 tháng
(2022-09-30) |
-0.22 | -2.56% | 154,551 | 0 | 0 |
6.63
14.01
8.50
|
36 tháng
(2021-10-05) |
-7.27 | -46.10% | 288,952 | 0 | 0 |
6.63
21.75
8.50
|
60 tháng
(2019-10-16) |
-2.56 | -23.17% | 299,452 | 0 | 0 |
6.63
21.75
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
18/09/2024 |
8.80
|
700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
17/09/2024 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
16/09/2024 |
8.60
|
9,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
13/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
12/09/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
11/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
10/09/2024 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
09/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
06/09/2024 |
8.60
|
3,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
05/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
04/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
30/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
29/08/2024 |
9
|
2,700 | 9 | 9 | 9 | 0 | 0 | 0 | |
28/08/2024 |
9.10
|
26,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
27/08/2024 |
9.30
|
2,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
26/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
23/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
22/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
21/08/2024 |
10.80
|
2,000 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
20/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
19/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
16/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
15/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
14/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
13/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
12/08/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
09/08/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
08/08/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
07/08/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
06/08/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
05/08/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
02/08/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
01/08/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
31/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
30/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
29/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
26/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
25/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
24/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
23/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
22/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
19/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
18/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
17/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
16/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
15/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
12/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
11/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
10/07/2024 |
9.80
|
1,000 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
09/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
09/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
08/07/2024 |
9.90
|
300 | 9.34 | 9.90 | 9.34 | 0 | 0 | 0 | |
05/07/2024 |
9.34
|
800 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
04/07/2024 |
9.34
|
1,400 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 | |
03/07/2024 |
9.71
|
2,100 | 9.34 | 9.71 | 9.34 | 0 | 0 | 0 | |
02/07/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
01/07/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
28/06/2024 |
9.81
|
300 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
27/06/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
26/06/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
25/06/2024 |
9.34
|
200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
24/06/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
21/06/2024 |
9.81
|
1,100 | 10.27 | 10.27 | 9.81 | 0 | 0 | 0 | |
20/06/2024 |
9.34
|
200 | 10.74 | 10.74 | 9.34 | 0 | 0 | 0 | |
19/06/2024 |
9.43
|
600 | 9.34 | 9.43 | 9.34 | 0 | 0 | 0 | |
18/06/2024 |
9.34
|
37,800 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 | |
17/06/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/06/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/06/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
12/06/2024 |
9.34
|
1,200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
11/06/2024 |
10.09
|
3,100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/06/2024 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
07/06/2024 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
06/06/2024 |
11.86
|
100 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
05/06/2024 |
10.46
|
100 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
04/06/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
03/06/2024 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
31/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
30/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
29/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
28/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
27/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
24/05/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
23/05/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
22/05/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
21/05/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
20/05/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
17/05/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
16/05/2024 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
15/05/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
14/05/2024 |
9.53
|
2,400 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
13/05/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
10/05/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
09/05/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
08/05/2024 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
07/05/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/05/2024 |
14.01
|
500 | 7.47 | 14.01 | 7.47 | 0 | 0 | 0 | |
03/05/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
02/05/2024 |
10.27
|
13 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
26/04/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |