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) |
-0.30 | -2.10% | 800 | 0 | 0 |
14
15
14
|
2 tháng
(2024-07-22) |
2.45 | 21.24% | 4,400 | 0 | 0 |
9.70
15
14
|
3 tháng
(2024-06-21) |
4.78 | 51.87% | 5,300 | 0 | 0 |
8.05
15
14
|
6 tháng
(2024-03-25) |
6.72 | 92.37% | 6,300 | 0 | 0 |
7.18
15
14
|
12 tháng
(2023-09-25) |
7.21 | 106.11% | 10,000 | 0 | 0 |
5.34
15
14
|
24 tháng
(2022-09-30) |
4.44 | 46.40% | 17,900 | 0 | 0 |
5.34
15
14
|
36 tháng
(2021-10-05) |
6.06 | 76.41% | 18,900 | 0 | 0 |
5.34
15
14
|
60 tháng
(2019-10-16) |
6.02 | 75.41% | 18,900 | 0 | 0 |
5.34
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
14
|
0 | 14 | 14 | 14 | 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
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
13/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
12/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
11/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
10/09/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
09/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
06/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
05/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
04/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
30/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
29/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
28/08/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
27/08/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
26/08/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
23/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
22/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
21/08/2024 |
14
|
200 | 14.40 | 14.40 | 14 | 0 | 0 | 0 | |
20/08/2024 |
14.30
|
200 | 15 | 15 | 14.30 | 0 | 0 | 0 | |
19/08/2024 |
14.20
|
1,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 | |
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
16/08/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
15/08/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
14/08/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
13/08/2024 |
13.10
|
400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
12/08/2024 |
11.94
|
500 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
09/08/2024 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
08/08/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
07/08/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
06/08/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
05/08/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
02/08/2024 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
01/08/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
31/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
30/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
29/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
26/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
25/07/2024 |
10.67
|
200 | 8.64 | 10.67 | 8.64 | 0 | 0 | 0 | |
24/07/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
23/07/2024 |
10.48
|
700 | 10.67 | 10.67 | 9.90 | 0 | 0 | 0 | |
22/07/2024 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
19/07/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
18/07/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
17/07/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
16/07/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
15/07/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
12/07/2024 |
10.38
|
200 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
11/07/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
10/07/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
09/07/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
08/07/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
05/07/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
04/07/2024 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
03/07/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
02/07/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
01/07/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
28/06/2024 |
8.05
|
400 | 8.05 | 8.15 | 8.05 | 0 | 0 | 0 | |
27/06/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
26/06/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
25/06/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/06/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
21/06/2024 |
9.22
|
200 | 8.73 | 9.22 | 8.73 | 0 | 0 | 0 | |
20/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
19/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
18/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
17/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
14/06/2024 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
13/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
12/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
11/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
10/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
07/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
06/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
05/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
04/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
03/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
31/05/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
30/05/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
29/05/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
28/05/2024 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
27/05/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
24/05/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
23/05/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
22/05/2024 |
9.70
|
200 | 8.73 | 9.70 | 8.73 | 0 | 0 | 0 | |
21/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
20/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
17/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
16/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
15/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
14/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
13/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
10/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
09/05/2024 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
08/05/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
07/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
06/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
03/05/2024 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
02/05/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/04/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |