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) |
6.80 | 138.78% | 10,700 | -3,300 | -0.0 |
4.90
11.70
11.70
|
2 tháng
(2024-07-22) |
3.90 | 50% | 13,400 | -3,300 | -0.0 |
4.90
11.70
11.70
|
3 tháng
(2024-06-20) |
3.90 | 50% | 16,400 | -3,300 | -0.0 |
4.90
11.70
11.70
|
6 tháng
(2024-04-09) |
0.26 | 2.24% | 20,400 | -3,300 | -0.0 |
4.90
11.70
11.70
|
12 tháng
(2023-09-25) |
2.37 | 25.42% | 49,000 | -500 | -0.0 |
4.90
13.85
11.70
|
24 tháng
(2022-09-29) |
2.61 | 28.68% | 104,154 | 2,800 | 0.0 |
4.90
13.85
11.70
|
36 tháng
(2021-10-04) |
1.61 | 15.93% | 330,103 | 3,800 | 0.0 |
4.90
13.88
11.70
|
60 tháng
(2019-10-15) |
2.52 | 27.47% | 357,924 | 3,800 | 0.0 |
4.90
13.88
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2023 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
22/06/2023 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
21/06/2023 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
20/06/2023 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
19/06/2023 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
16/06/2023 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
15/06/2023 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
14/06/2023 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
13/06/2023 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
12/06/2023 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
09/06/2023 |
9.62
|
112 | 9.91 | 9.91 | 9.62 | 0 | 0 | 0 | |
08/06/2023 |
9.91
|
8 | 9.81 | 9.91 | 9.81 | 0 | 0 | 0 | |
07/06/2023 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
06/06/2023 |
9.81
|
0 | 9.91 | 9.81 | 9.81 | 0 | 0 | 0 | |
05/06/2023 |
9.91
|
400 | 8.66 | 9.91 | 9.81 | 0 | 0 | 0 | |
02/06/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
01/06/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
31/05/2023 |
8.66
|
241 | 7.98 | 8.66 | 8.66 | 0 | 0 | 0 | |
30/05/2023 |
7.98
|
401 | 10.87 | 10.87 | 7.98 | 0 | 0 | 0 | |
29/05/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
26/05/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
25/05/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
24/05/2023 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
23/05/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/05/2023 |
10.87
|
200 | 10.00 | 10.87 | 10.87 | 0 | 0 | 0 | |
22/05/2023 |
10.00
|
100 | 9.09 | 10.00 | 10.00 | 0 | 0 | 0 | |
19/05/2023 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
18/05/2023 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
17/05/2023 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
16/05/2023 |
9.09
|
900 | 9.00 | 9.09 | 9.09 | 0 | 0 | 0 | |
15/05/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
12/05/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
11/05/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
10/05/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
09/05/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
08/05/2023 |
9.00
|
1 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
05/05/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
04/05/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
28/04/2023 |
9.00
|
3,100 | 8.91 | 9.00 | 9.00 | 0 | 0 | 0 | |
27/04/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
26/04/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
25/04/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
24/04/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
21/04/2023 |
8.91
|
100 | 8.64 | 8.91 | 8.91 | 100 | 0 | 0.0 | |
20/04/2023 |
8.64
|
100 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 | |
19/04/2023 |
9.09
|
100 | 8.82 | 9.09 | 9.09 | 0 | 0 | 0 | |
18/04/2023 |
8.82
|
400 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
17/04/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
14/04/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
13/04/2023 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
12/04/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
11/04/2023 |
8.82
|
1,200 | 7.73 | 8.82 | 8.82 | 0 | 0 | 0 | |
10/04/2023 |
7.73
|
15 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
07/04/2023 |
7.73
|
100 | 8.91 | 8.91 | 7.73 | 0 | 0 | 0 | |
06/04/2023 |
8.91
|
301 | 8.64 | 8.91 | 8.64 | 0 | 0 | 0 | |
05/04/2023 |
8.64
|
200 | 8.18 | 8.64 | 7.00 | 0 | 0 | 0 | |
04/04/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
03/04/2023 |
8.18
|
100 | 7.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
31/03/2023 |
7.18
|
100 | 8.36 | 8.36 | 7.18 | 0 | 0 | 0 | |
30/03/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
29/03/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
28/03/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
27/03/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
24/03/2023 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
23/03/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
22/03/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
21/03/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
20/03/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
17/03/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
16/03/2023 |
8.36
|
400 | 7.27 | 8.36 | 8.36 | 0 | 0 | 0 | |
15/03/2023 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
14/03/2023 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
13/03/2023 |
7.27
|
100 | 8.27 | 8.27 | 7.27 | 0 | 0 | 0 | |
10/03/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
09/03/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
08/03/2023 |
8.27
|
0 | 8.64 | 8.27 | 8.27 | 0 | 0 | 0 | |
07/03/2023 |
8.64
|
1,900 | 8.18 | 8.64 | 8.18 | 0 | 0 | 0 | |
06/03/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
03/03/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
02/03/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
01/03/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
28/02/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
27/02/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
24/02/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
23/02/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
22/02/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
21/02/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
20/02/2023 |
8.18
|
0 | 8.64 | 8.18 | 8.64 | 0 | 0 | 0 | |
16/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
09/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
08/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/02/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/02/2023 |
8.64
|
200 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
03/02/2023 |
8.73
|
200 | 7.64 | 8.73 | 8.73 | 0 | 0 | 0 | |
02/02/2023 |
7.64
|
100 | 8.64 | 8.64 | 7.64 | 0 | 0 | 0 | |
01/02/2023 |
8.64
|
0 | 8.82 | 8.64 | 8.82 | 0 | 0 | 0 | |
31/01/2023 |
8.82
|
900 | 7.73 | 8.82 | 7.55 | 0 | 0 | 0 |