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) |
3.03 | 25.33% | 6,000 | -200 | -0.0 |
11.97
15.01
15
|
2 tháng
(2024-07-22) |
3.03 | 25.33% | 13,200 | -300 | -0.0 |
11.21
15.01
15
|
3 tháng
(2024-06-20) |
2.84 | 23.37% | 19,300 | -500 | -0.0 |
11.02
15.01
15
|
6 tháng
(2024-03-22) |
3.13 | 26.33% | 41,412 | -300 | -0.0 |
10.54
15.01
15
|
12 tháng
(2023-09-25) |
2.65 | 21.47% | 146,664 | -6,600 | -0.1 |
10.54
15.01
15
|
24 tháng
(2022-09-29) |
2.56 | 20.57% | 216,467 | -4,600 | -0.1 |
9.86
15.01
15
|
36 tháng
(2021-10-04) |
2.73 | 22.25% | 399,728 | 13,000 | 0.2 |
9.86
15.01
15
|
60 tháng
(2019-10-15) |
5.18 | 52.80% | 560,903 | 13,000 | 0.2 |
7.15
15.01
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
27/11/2023 |
11.49
|
200 | 10.45 | 11.49 | 10.45 | 0 | 100 | -0.0 | |
24/11/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
23/11/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
22/11/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
21/11/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
20/11/2023 |
11.87
|
600 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
17/11/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
16/11/2023 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
15/11/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
14/11/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
13/11/2023 |
11.68
|
800 | 11.21 | 11.68 | 11.21 | 0 | 0 | 0 | |
10/11/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
09/11/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
08/11/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
07/11/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
06/11/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
03/11/2023 |
11.78
|
1,000 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
02/11/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
01/11/2023 |
11.78
|
2,000 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
31/10/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
30/10/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
27/10/2023 |
11.78
|
2,400 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
26/10/2023 |
11.78
|
2,000 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
25/10/2023 |
11.78
|
3,500 | 11.78 | 11.78 | 11.78 | 700 | 0 | 0.0 | |
24/10/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
23/10/2023 |
11.78
|
4,300 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
20/10/2023 |
11.78
|
2,100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
19/10/2023 |
11.78
|
229 | 11.78 | 11.78 | 11.78 | 200 | 0 | 0.0 | |
18/10/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
17/10/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
16/10/2023 |
11.78
|
500 | 11.78 | 11.78 | 11.78 | 500 | 0 | 0.0 | |
13/10/2023 |
11.40
|
550 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
12/10/2023 |
11.87
|
1,432 | 11.40 | 11.87 | 10.92 | 0 | 0 | 0 | |
11/10/2023 |
11.97
|
14 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
10/10/2023 |
11.97
|
12 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
09/10/2023 |
11.97
|
15 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
06/10/2023 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
05/10/2023 |
11.97
|
500 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
04/10/2023 |
11.97
|
1,200 | 11.78 | 11.97 | 11.78 | 0 | 0 | 0 | |
03/10/2023 |
11.49
|
54,400 | 11.59 | 11.87 | 11.49 | 0 | 0 | 0 | |
02/10/2023 |
11.49
|
200 | 12.25 | 12.25 | 11.49 | 0 | 0 | 0 | |
29/09/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
28/09/2023 |
11.40
|
2,600 | 11.49 | 11.49 | 11.40 | 0 | 0 | 0 | |
27/09/2023 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
26/09/2023 |
10.54
|
2,365 | 11.68 | 11.68 | 10.54 | 0 | 0 | 0 | |
25/09/2023 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
22/09/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
21/09/2023 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
20/09/2023 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
19/09/2023 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
18/09/2023 |
11.87
|
200 | 11.49 | 11.87 | 11.49 | 0 | 0 | 0 | |
15/09/2023 |
10.92
|
200 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
14/09/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
13/09/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
12/09/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
11/09/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
08/09/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
07/09/2023 |
11.87
|
1,600 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
06/09/2023 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
05/09/2023 |
11.87
|
100 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
31/08/2023: Cổ tức tiền mặt tỉ lệ: 7.8% | |||||||||
31/08/2023 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
30/08/2023 |
10.75
|
1 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
29/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
28/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
25/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
24/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
23/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
22/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
21/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
18/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
17/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
16/08/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
15/08/2023 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 100 | -0.0 | |
14/08/2023 |
12.44
|
100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
11/08/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
10/08/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
09/08/2023 |
12.00
|
700 | 11.02 | 12.00 | 11.02 | 0 | 500 | -0.0 | |
08/08/2023 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
07/08/2023 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
04/08/2023 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
03/08/2023 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
02/08/2023 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
01/08/2023 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
31/07/2023 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
28/07/2023 |
11.11
|
1,800 | 10.31 | 11.11 | 10.31 | 100 | 200 | -0.0 | |
27/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
26/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
25/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
24/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
21/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
20/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
19/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
18/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
17/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
14/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
13/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
12/07/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
11/07/2023 |
12.26
|
300 | 10.40 | 12.26 | 10.40 | 100 | 100 | 0 | |
10/07/2023 |
12.26
|
300 | 12.09 | 12.26 | 12.09 | 0 | 0 | 0 |