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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
9.13
|
624 | 9.99 | 9.99 | 9.13 | 0 | 0 | 0 | |
17/09/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
16/09/2020 |
9.99
|
13 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
15/09/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
14/09/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
14/09/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
11/09/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
10/09/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
09/09/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
08/09/2020 |
9.99
|
500 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
07/09/2020 |
9.99
|
100 | 9.51 | 9.99 | 9.99 | 0 | 0 | 0 | |
04/09/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
03/09/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
01/09/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
31/08/2020 |
9.51
|
200 | 9.43 | 9.51 | 9.51 | 0 | 0 | 0 | |
28/08/2020 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
27/08/2020 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
26/08/2020 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
25/08/2020 |
9.43
|
302 | 8.63 | 9.43 | 9.43 | 0 | 0 | 0 | |
24/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
21/08/2020 |
8.63
|
99 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
20/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
19/08/2020 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
18/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
17/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
14/08/2020 |
8.63
|
2,600 | 9.27 | 9.27 | 8.63 | 0 | 0 | 0 | |
13/08/2020 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
12/08/2020 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
11/08/2020 |
9.27
|
9 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
10/08/2020 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
07/08/2020 |
9.27
|
2,700 | 10.23 | 10.23 | 9.27 | 0 | 0 | 0 | |
06/08/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
05/08/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
04/08/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
03/08/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
31/07/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
30/07/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
29/07/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
28/07/2020 |
10.23
|
5,600 | 9.91 | 10.23 | 10.23 | 0 | 0 | 0 | |
27/07/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
24/07/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
23/07/2020 |
9.91
|
5,600 | 9.91 | 9.91 | 8.95 | 0 | 0 | 0 | |
22/07/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
21/07/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
20/07/2020 |
9.91
|
5,600 | 9.03 | 9.91 | 9.91 | 0 | 0 | 0 | |
17/07/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
16/07/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
15/07/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
14/07/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
13/07/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
10/07/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
09/07/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
08/07/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
07/07/2020 |
9.03
|
5,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
06/07/2020 |
9.03
|
100 | 9.99 | 9.99 | 9.03 | 0 | 0 | 0 | |
03/07/2020 |
9.99
|
5,606 | 10.23 | 10.23 | 9.27 | 0 | 0 | 0 | |
02/07/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
01/07/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
30/06/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
29/06/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
26/06/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
25/06/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
24/06/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
23/06/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
22/06/2020 |
10.23
|
5,600 | 10.31 | 10.31 | 10.23 | 0 | 0 | 0 | |
19/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
18/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
17/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
16/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
15/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
12/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
11/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
10/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
09/06/2020 |
10.31
|
5,600 | 10.31 | 10.31 | 9.35 | 0 | 0 | 0 | |
08/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
05/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
04/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
03/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
02/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
01/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
29/05/2020 |
10.31
|
5,700 | 9.51 | 10.31 | 10.31 | 0 | 0 | 0 | |
28/05/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
27/05/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
26/05/2020 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
25/05/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
22/05/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
21/05/2020 |
9.51
|
5,600 | 9.35 | 9.51 | 9.51 | 0 | 0 | 0 | |
20/05/2020 |
9.35
|
100 | 10.39 | 10.39 | 9.35 | 0 | 0 | 0 | |
19/05/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
18/05/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
15/05/2020 |
10.39
|
5,900 | 10.31 | 10.47 | 10.39 | 0 | 0 | 0 | |
14/05/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
13/05/2020 |
10.31
|
106 | 9.43 | 10.31 | 10.31 | 0 | 0 | 0 | |
12/05/2020 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
11/05/2020 |
9.43
|
5,400 | 10.47 | 10.47 | 9.43 | 0 | 0 | 0 | |
08/05/2020 |
10.47
|
200 | 10.55 | 10.55 | 9.51 | 0 | 0 | 0 | |
07/05/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
06/05/2020 |
10.55
|
5,407 | 9.91 | 10.55 | 10.55 | 0 | 0 | 0 | |
05/05/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
04/05/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
29/04/2020 |
9.91
|
5,600 | 9.83 | 9.91 | 8.87 | 0 | 0 | 0 |