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) |
0.50 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
10.67
|
118 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
17/09/2020 |
10.67
|
400 | 10.98 | 10.98 | 9.96 | 300 | 0 | 0.0 | |
16/09/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
15/09/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
14/09/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
11/09/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
10/09/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
09/09/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
08/09/2020 |
10.98
|
1,550 | 10.82 | 10.98 | 10.90 | 0 | 0 | 0 | |
07/09/2020 |
10.82
|
1,400 | 12.00 | 12.00 | 10.82 | 1,300 | 0 | 0.0 | |
04/09/2020 |
12.00
|
100 | 13.34 | 13.34 | 12.00 | 0 | 0 | 0 | |
03/09/2020 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
01/09/2020 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
31/08/2020 |
13.34
|
100 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
28/08/2020 |
13.34
|
100 | 12.16 | 13.34 | 13.34 | 0 | 0 | 0 | |
27/08/2020 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
26/08/2020 |
12.16
|
1 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
25/08/2020 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
24/08/2020 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
21/08/2020 |
12.16
|
100 | 12.32 | 12.32 | 12.16 | 0 | 0 | 0 | |
20/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
19/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
18/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
17/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
14/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
13/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
12/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
11/08/2020 |
12.32
|
100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
10/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
07/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
06/08/2020 |
12.32
|
1 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
05/08/2020 |
12.32
|
19 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
04/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
03/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
31/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
30/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
29/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
28/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
27/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
24/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
23/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
22/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
21/07/2020 |
12.32
|
2 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
20/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
17/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
16/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
15/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
14/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
13/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
10/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
09/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
08/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
07/07/2020 |
12.32
|
10 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
06/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
03/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
02/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
01/07/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
30/06/2020 |
12.32
|
10 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
29/06/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
26/06/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
25/06/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
24/06/2020: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
24/06/2020 |
12.32
|
0 | 12.28 | 12.32 | 12.32 | 0 | 0 | 0 | |
23/06/2020 |
12.28
|
400 | 12.20 | 12.28 | 12.28 | 0 | 200 | -0.0 | |
22/06/2020 |
12.20
|
510 | 12.13 | 12.20 | 12.20 | 0 | 0 | 0 | |
19/06/2020 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
18/06/2020 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
17/06/2020 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
16/06/2020 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
15/06/2020 |
12.13
|
100 | 12.20 | 12.20 | 12.13 | 0 | 0 | 0 | |
12/06/2020 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
11/06/2020 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
10/06/2020 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
09/06/2020 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
08/06/2020 |
12.20
|
2,200 | 11.48 | 12.20 | 12.20 | 0 | 0 | 0 | |
05/06/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
04/06/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
03/06/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
02/06/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
01/06/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
29/05/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
28/05/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
27/05/2020 |
11.48
|
100 | 10.83 | 11.48 | 11.48 | 0 | 0 | 0 | |
26/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
25/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
22/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
21/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
20/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
19/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
18/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
15/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
14/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
13/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
12/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
11/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
08/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
07/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
06/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
05/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
04/05/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
29/04/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |