Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
11.50
11.50
11.50
|
2 tháng
(2024-07-22) |
1.50 | 15% | 1,800 | 0 | 0 |
10
11.50
11.50
|
3 tháng
(2024-06-20) |
0.60 | 5.50% | 2,300 | 0 | 0 |
10
11.50
11.50
|
6 tháng
(2024-03-22) |
1 | 9.52% | 6,800 | 0 | 0 |
10
11.70
11.50
|
12 tháng
(2023-09-26) |
2.44 | 26.87% | 43,100 | 0 | 0 |
7.50
11.70
11.50
|
24 tháng
(2022-09-29) |
2.52 | 28.11% | 177,081 | 0 | 0 |
6.17
11.83
11.50
|
36 tháng
(2021-10-04) |
0.32 | 2.87% | 351,336 | 0 | 0 |
6.17
12.45
11.50
|
60 tháng
(2019-10-15) |
0.93 | 8.77% | 594,599 | 0 | 0 |
6.17
20.13
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
24/04/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
23/04/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
22/04/2024 |
11.60
|
200 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 | |
19/04/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
17/04/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
16/04/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
15/04/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
12/04/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
11/04/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/04/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/04/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
03/04/2024 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
01/04/2024 |
10
|
200 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
22/03/2024 |
10.50
|
400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
14/03/2024 |
10.50
|
500 | 10 | 10.50 | 10.50 | 0 | 0 | 0 | |
07/03/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
27/02/2024 |
10
|
100 | 8.70 | 10 | 10 | 0 | 0 | 0 | |
15/02/2024 |
8.70
|
100 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 | |
06/02/2024 |
9.80
|
3,300 | 8.60 | 9.80 | 9.80 | 0 | 0 | 0 | |
31/01/2024 |
8.60
|
200 | 7.50 | 8.60 | 8.60 | 0 | 0 | 0 | |
17/01/2024 |
7.50
|
100 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 | |
12/01/2024 |
8.80
|
100 | 7.70 | 8.80 | 8.80 | 0 | 0 | 0 | |
10/01/2024 |
7.70
|
100 | 9 | 9 | 7.70 | 0 | 0 | 0 | |
08/01/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
29/12/2023 |
9
|
2,000 | 9.80 | 9.80 | 9 | 0 | 0 | 0 | |
22/12/2023 |
9.80
|
8,900 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
21/12/2023 |
9.80
|
500 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
08/12/2023 |
10
|
100 | 10.90 | 10.90 | 10 | 0 | 0 | 0 | |
09/11/2023 |
10.40
|
1,000 | 10.02 | 10.40 | 10.02 | 0 | 0 | 0 | |
08/11/2023 |
10.02
|
100 | 9.45 | 10.02 | 10.02 | 0 | 0 | 0 | |
06/11/2023 |
9.45
|
9,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
01/11/2023 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
31/10/2023 |
9.45
|
7,300 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 | |
30/10/2023 |
9.54
|
100 | 9.83 | 9.83 | 9.54 | 0 | 0 | 0 | |
12/10/2023 |
9.83
|
200 | 8.59 | 9.83 | 9.83 | 0 | 0 | 0 | |
11/10/2023 |
8.59
|
500 | 9.06 | 9.06 | 8.59 | 0 | 0 | 0 | |
02/10/2023 |
9.06
|
100 | 7.92 | 9.06 | 9.06 | 0 | 0 | 0 | |
27/09/2023 |
7.92
|
1,200 | 9.06 | 9.06 | 7.92 | 0 | 0 | 0 | |
26/09/2023 |
9.06
|
100 | 9.54 | 9.54 | 9.06 | 0 | 0 | 0 | |
15/09/2023 |
9.54
|
1,500 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
13/09/2023 |
9.54
|
500 | 8.40 | 9.54 | 9.54 | 0 | 0 | 0 | |
28/08/2023 |
8.40
|
5,500 | 9.54 | 9.54 | 8.40 | 0 | 0 | 0 | |
25/08/2023 |
9.54
|
1,200 | 10.50 | 10.50 | 9.54 | 0 | 0 | 0 | |
24/08/2023 |
10.50
|
2,000 | 9.73 | 10.50 | 10.50 | 0 | 0 | 0 | |
22/08/2023 |
9.73
|
100 | 11.45 | 11.45 | 9.73 | 0 | 0 | 0 | |
21/08/2023 |
11.45
|
100 | 10.11 | 11.45 | 11.45 | 0 | 0 | 0 | |
18/08/2023 |
10.11
|
900 | 11.83 | 11.83 | 10.11 | 0 | 0 | 0 | |
17/08/2023 |
11.83
|
100 | 10.40 | 11.83 | 11.83 | 0 | 0 | 0 | |
16/08/2023 |
10.40
|
100 | 9.54 | 10.40 | 10.40 | 0 | 0 | 0 | |
15/08/2023 |
9.54
|
100 | 9.16 | 9.54 | 9.54 | 0 | 0 | 0 | |
14/08/2023 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
11/08/2023 |
9.16
|
6,000 | 9.16 | 9.26 | 7.82 | 0 | 0 | 0 | |
10/08/2023 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
09/08/2023 |
9.16
|
100 | 8.01 | 9.16 | 9.16 | 0 | 0 | 0 | |
08/08/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
07/08/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
04/08/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
03/08/2023 |
8.01
|
100 | 9.26 | 9.26 | 8.01 | 0 | 0 | 0 | |
02/08/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
01/08/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
31/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
28/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
27/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
26/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
25/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
24/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
21/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
20/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/07/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
18/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
17/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
14/07/2023 |
9.26
|
100 | 9.53 | 9.53 | 9.26 | 0 | 0 | 0 | |
13/07/2023 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
12/07/2023 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
11/07/2023 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
10/07/2023 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
07/07/2023 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
06/07/2023 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
05/07/2023 |
9.53
|
18,800 | 9.98 | 9.98 | 8.71 | 0 | 0 | 0 | |
04/07/2023 |
9.98
|
100 | 9.26 | 9.98 | 9.98 | 0 | 0 | 0 | |
03/07/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
30/06/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
29/06/2023 |
9.26
|
1 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
28/06/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
27/06/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
26/06/2023 |
9.26
|
5 | 9.16 | 9.26 | 9.26 | 0 | 0 | 0 | |
23/06/2023 |
9.16
|
1,400 | 9.07 | 9.53 | 9.16 | 0 | 0 | 0 | |
22/06/2023 |
9.07
|
400 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 | |
21/06/2023 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
20/06/2023 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
19/06/2023 |
9.16
|
1,500 | 8.80 | 9.16 | 9.16 | 0 | 0 | 0 | |
16/06/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
15/06/2023 |
8.80
|
100 | 7.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
14/06/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
13/06/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
12/06/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
09/06/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
08/06/2023 |
7.80
|
1,000 | 8.17 | 8.17 | 7.80 | 0 | 0 | 0 | |
07/06/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |