Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.50 | 5.75% | 1,400 | 0 | 0 |
8.70
10
9.20
|
2 tháng
(2025-05-26) |
0 | 0% | 4,300 | 0 | 0 |
8.50
10
9.20
|
3 tháng
(2025-04-28) |
0 | 0% | 4,300 | 0 | 0 |
8.50
10
9.20
|
6 tháng
(2025-02-03) |
-0.50 | -5.15% | 9,300 | 0 | 0 |
8.50
10.70
9.20
|
12 tháng
(2024-07-30) |
0.36 | 4.07% | 20,612 | 0 | 0 |
8.26
13.60
9.20
|
24 tháng
(2023-08-07) |
-1.75 | -15.97% | 41,614 | 0 | 0 |
6.90
13.60
9.20
|
36 tháng
(2022-08-10) |
-0.52 | -5.39% | 79,404 | 0 | 0 |
6.01
13.60
9.20
|
60 tháng
(2020-08-20) |
-1.44 | -13.54% | 379,291 | 0 | 0 |
6.01
22.01
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/10/2020 |
10.47
|
200 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
01/10/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
30/09/2020 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
29/09/2020 |
8.80
|
300 | 7.96 | 8.80 | 7.96 | 0 | 0 | 0 | |
28/09/2020 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
25/09/2020 |
6.87
|
1,800 | 6.70 | 6.87 | 6.70 | 0 | 0 | 0 | |
24/09/2020 |
6.54
|
500 | 6.70 | 6.70 | 6.54 | 0 | 0 | 0 | |
23/09/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
22/09/2020 |
7.29
|
1,800 | 7.12 | 7.29 | 7.12 | 0 | 0 | 0 | |
21/09/2020 |
6.20
|
4,900 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 | |
18/09/2020 |
9.30
|
976 | 7.04 | 9.30 | 7.04 | 0 | 0 | 0 | |
17/09/2020 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
16/09/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
15/09/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
14/09/2020 |
9.64
|
500 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
11/09/2020 |
10.05
|
200 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
10/09/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
09/09/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
08/09/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
07/09/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
04/09/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
03/09/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
01/09/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
31/08/2020 |
10.89
|
500 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
28/08/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
27/08/2020 |
9.64
|
3,800 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
26/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
25/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
24/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
21/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
20/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
19/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
18/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
17/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
14/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
13/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
12/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
11/08/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/08/2020 |
10.64
|
100 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
10/08/2020 |
10.64
|
200 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
07/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
06/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
05/08/2020 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
04/08/2020 |
10.40
|
200 | 10.88 | 10.88 | 10.40 | 0 | 0 | 0 | |
03/08/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
31/07/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/07/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
29/07/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
28/07/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
27/07/2020 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
24/07/2020 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
23/07/2020 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
22/07/2020 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
21/07/2020 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
20/07/2020 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
17/07/2020 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
16/07/2020 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
15/07/2020 |
12.64
|
600 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
14/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
13/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
10/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
09/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
08/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
07/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
06/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
03/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
02/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
01/07/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
30/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
29/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
26/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
25/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
24/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
23/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
22/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
19/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
18/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
17/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
16/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
15/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
12/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
11/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
10/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
09/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
08/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
05/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
04/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
03/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
02/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
01/06/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
29/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
28/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
27/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
26/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
25/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
22/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
21/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
20/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
19/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
18/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
15/05/2020 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 |