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) |
0.71 | 7.62% | 397,900 | 0 | 0 |
9.10
10
10
|
2 tháng
(2024-07-22) |
0.71 | 7.62% | 479,500 | 0 | 0 |
9.10
10
10
|
3 tháng
(2024-06-20) |
1.67 | 20% | 508,700 | 0 | 0 |
8.24
10
10
|
6 tháng
(2024-03-22) |
0.13 | 1.36% | 1,004,700 | 0 | 0 |
8.14
10
10
|
12 tháng
(2023-09-25) |
0.71 | 7.62% | 1,153,100 | -100 | -0.0 |
6.99
10
10
|
24 tháng
(2022-09-29) |
-0.11 | -1.08% | 1,228,900 | -100 | -0.0 |
5.36
10.37
10
|
36 tháng
(2021-10-04) |
0.75 | 8.14% | 1,328,601 | -200 | -0.0 |
5.36
14.39
10
|
60 tháng
(2019-10-15) |
4.18 | 71.95% | 1,393,968 | 0 | 0.0 |
5.36
14.39
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/10/2023 |
7.57
|
1,400 | 7.47 | 7.57 | 7.47 | 0 | 0 | 0 | |
12/10/2023 |
7.47
|
1,000 | 7.47 | 7.76 | 7.28 | 0 | 0 | 0 | |
11/10/2023 |
7.47
|
2,400 | 7.09 | 7.47 | 6.90 | 0 | 0 | 0 | |
10/10/2023 |
7.09
|
19,500 | 7.47 | 7.66 | 6.51 | 0 | 0 | 0 | |
09/10/2023 |
7.47
|
100 | 8.14 | 8.14 | 7.47 | 0 | 0 | 0 | |
06/10/2023 |
8.14
|
2,100 | 8.14 | 8.14 | 7.66 | 0 | 0 | 0 | |
05/10/2023 |
8.14
|
400 | 8.72 | 8.72 | 7.66 | 0 | 0 | 0 | |
04/10/2023 |
8.72
|
200 | 8.14 | 8.72 | 8.72 | 0 | 0 | 0 | |
03/10/2023 |
8.14
|
1,700 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 | |
02/10/2023 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
29/09/2023 |
8.33
|
3,100 | 8.33 | 8.72 | 8.33 | 0 | 0 | 0 | |
28/09/2023 |
8.33
|
1,200 | 8.33 | 8.81 | 8.33 | 0 | 0 | 0 | |
27/09/2023 |
8.33
|
4,500 | 8.33 | 9.20 | 8.24 | 0 | 0 | 0 | |
26/09/2023 |
8.33
|
3,900 | 9.29 | 9.29 | 8.33 | 0 | 0 | 0 | |
25/09/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/09/2023 |
9.29
|
22,500 | 8.81 | 9.58 | 9.29 | 0 | 0 | 0 | |
22/09/2023 |
8.81
|
1,800 | 9.24 | 9.24 | 8.64 | 0 | 0 | 0 | |
21/09/2023 |
9.24
|
4,100 | 10.37 | 10.37 | 9.16 | 0 | 0 | 0 | |
20/09/2023 |
10.37
|
2,300 | 9.33 | 10.37 | 9.16 | 0 | 0 | 0 | |
19/09/2023 |
9.33
|
1,800 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 | |
18/09/2023 |
9.33
|
3,000 | 9.07 | 9.50 | 9.33 | 0 | 0 | 0 | |
15/09/2023 |
9.07
|
5,200 | 9.59 | 9.94 | 8.81 | 0 | 0 | 0 | |
14/09/2023 |
9.59
|
9,700 | 9.76 | 9.94 | 8.64 | 0 | 0 | 0 | |
13/09/2023 |
9.76
|
1,500 | 10.28 | 10.28 | 9.76 | 0 | 0 | 0 | |
12/09/2023 |
10.28
|
10,300 | 10.37 | 10.37 | 9.50 | 0 | 0 | 0 | |
11/09/2023 |
10.37
|
1,800 | 9.68 | 10.37 | 9.50 | 0 | 0 | 0 | |
08/09/2023 |
9.68
|
7,800 | 8.99 | 9.68 | 9.07 | 0 | 0 | 0 | |
07/09/2023 |
8.99
|
7,700 | 9.94 | 9.94 | 8.47 | 0 | 0 | 0 | |
21/08/2023 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
18/08/2023 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
17/08/2023 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
16/08/2023 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
15/08/2023 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
14/08/2023 |
9.94
|
100 | 8.55 | 9.94 | 9.94 | 0 | 0 | 0 | |
11/08/2023 |
8.55
|
200 | 8.64 | 10.02 | 8.55 | 0 | 0 | 0 | |
10/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
09/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
08/08/2023 |
8.64
|
400 | 8.12 | 9.24 | 8.64 | 0 | 0 | 0 | |
07/08/2023 |
8.12
|
100 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
04/08/2023 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
03/08/2023 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
02/08/2023 |
8.21
|
200 | 9.59 | 9.59 | 8.21 | 0 | 0 | 0 | |
01/08/2023 |
9.59
|
100 | 8.55 | 9.59 | 9.59 | 0 | 0 | 0 | |
31/07/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
28/07/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
27/07/2023 |
8.55
|
100 | 8.12 | 8.55 | 8.55 | 0 | 0 | 0 | |
26/07/2023 |
8.12
|
300 | 8.12 | 8.12 | 7.78 | 0 | 0 | 0 | |
25/07/2023 |
8.12
|
1,700 | 9.42 | 9.42 | 8.04 | 0 | 0 | 0 | |
24/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
21/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
20/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
19/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
18/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
17/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
14/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
13/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
12/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
11/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
10/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
07/07/2023 |
9.42
|
100 | 9.16 | 9.42 | 9.42 | 0 | 0 | 0 | |
06/07/2023 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
05/07/2023 |
9.16
|
100 | 8.04 | 9.16 | 9.16 | 0 | 0 | 0 | |
04/07/2023 |
8.04
|
0 | 7.86 | 8.04 | 8.04 | 0 | 0 | 0 | |
03/07/2023 |
7.86
|
2,200 | 8.73 | 9.94 | 7.86 | 0 | 0 | 0 | |
30/06/2023 |
8.73
|
300 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
29/06/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
28/06/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
27/06/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
26/06/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
23/06/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
22/06/2023 |
8.73
|
100 | 9.94 | 9.94 | 8.73 | 0 | 0 | 0 | |
21/06/2023 |
9.94
|
1,600 | 8.81 | 9.94 | 8.04 | 0 | 0 | 0 | |
20/06/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
19/06/2023 |
8.81
|
2,100 | 10.28 | 10.28 | 8.81 | 0 | 0 | 0 | |
16/06/2023 |
10.28
|
100 | 9.07 | 10.28 | 10.28 | 0 | 0 | 0 | |
15/06/2023 |
9.07
|
100 | 7.95 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/06/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
13/06/2023 |
7.95
|
1,300 | 6.91 | 7.95 | 7.95 | 0 | 0 | 0 | |
12/06/2023 |
6.91
|
100 | 5.88 | 6.91 | 6.91 | 0 | 0 | 0 | |
09/06/2023 |
5.88
|
1,600 | 6.83 | 6.83 | 5.88 | 0 | 0 | 0 | |
08/06/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
07/06/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
06/06/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
05/06/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
02/06/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
01/06/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
31/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
30/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
29/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
26/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
25/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
24/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
23/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
22/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
19/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
18/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
17/05/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
16/05/2023 |
6.83
|
0 | 6.48 | 6.83 | 6.83 | 0 | 0 | 0 | |
15/05/2023 |
6.48
|
300 | 7.52 | 7.52 | 6.48 | 0 | 0 | 0 | |
12/05/2023 |
7.52
|
400 | 8.81 | 8.81 | 7.52 | 0 | 0 | 0 | |
11/05/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |