Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.83% | 4,900 | 2,400 | 0.0 |
12
13.90
12.10
|
2 tháng
(2024-07-22) |
1 | 9.01% | 10,400 | 3,800 | 0.1 |
11
13.90
12.10
|
3 tháng
(2024-06-24) |
-0.30 | -2.42% | 11,300 | 3,600 | 0.0 |
11
14.20
12.10
|
6 tháng
(2024-03-25) |
0.30 | 2.55% | 17,100 | 4,400 | 0.1 |
9.80
14.20
12.10
|
12 tháng
(2023-09-26) |
0.30 | 2.55% | 41,300 | 11,300 | 0.2 |
8.21
16.14
12.10
|
24 tháng
(2022-10-03) |
-3.34 | -21.66% | 77,890 | 19,200 | 0.3 |
8.21
16.54
12.10
|
36 tháng
(2021-10-06) |
-4.53 | -27.25% | 151,112 | 24,800 | 0.3 |
8.21
17.27
12.10
|
60 tháng
(2019-10-17) |
-3.31 | -21.46% | 222,413 | 24,700 | 0.3 |
5.84
21.39
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
8.63
|
2,900 | 9.06 | 9.06 | 8.63 | 900 | 0 | 0.0 | |
17/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
16/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
15/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
14/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
11/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
10/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
09/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
08/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
07/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
04/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
03/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
01/09/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
31/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
28/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
27/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
26/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
25/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
24/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
21/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
20/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
19/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
18/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
17/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
14/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
13/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
12/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
11/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
10/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
07/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
06/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
05/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
04/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
03/08/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
31/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
30/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
29/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
28/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
27/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
24/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
23/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
22/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
21/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
20/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
17/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
16/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
15/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
14/07/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
13/07/2020 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
10/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
09/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
08/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
07/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
06/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
03/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
02/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
01/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
30/06/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
29/06/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
26/06/2020 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
25/06/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
24/06/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
23/06/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
22/06/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
19/06/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
18/06/2020 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
17/06/2020 |
8.11
|
700 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
16/06/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
15/06/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
12/06/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
11/06/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
10/06/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
09/06/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
08/06/2020 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
05/06/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
04/06/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
03/06/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
02/06/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
01/06/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
29/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
28/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
27/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
26/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
25/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
22/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
21/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
20/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
19/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
18/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
15/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
14/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
13/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
12/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
11/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
08/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
07/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
06/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
05/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
04/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
29/04/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |