| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.50 | -4.35% | 2,105 | 0 | 0 |
11
11.50
11
|
|
2 tháng
(2024-09-23) |
0.25 | 2.31% | 4,571 | 0 | 0 |
10.28
12.30
11
|
|
3 tháng
(2024-08-23) |
0.25 | 2.31% | 4,572 | 0 | 0 |
10.28
12.30
11
|
|
6 tháng
(2024-05-27) |
1.65 | 17.65% | 10,108 | 0 | 0 |
9.35
12.30
11
|
|
12 tháng
(2023-12-08) |
1.65 | 17.65% | 27,788 | 0 | 0 |
7.01
12.30
11
|
|
24 tháng
(2022-12-02) |
3.20 | 40.94% | 178,996 | 0 | 0 |
5.77
12.30
11
|
|
36 tháng
(2021-12-07) |
1.34 | 13.87% | 271,054 | 0 | 0 |
5.77
12.30
11
|
|
60 tháng
(2019-12-18) |
2.39 | 27.83% | 597,787 | 0 | 0 |
5.77
18.82
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/01/2024 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 30/01/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 29/01/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 26/01/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 25/01/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 24/01/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 23/01/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 22/01/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 19/01/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 18/01/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 17/01/2024 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 16/01/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/01/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/01/2024 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 11/01/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/01/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 09/01/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 08/01/2024 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 05/01/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 04/01/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 03/01/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 02/01/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 29/12/2023 |
8.41
|
2,000 | 9.16 | 9.16 | 8.41 | 0 | 0 | 0 | |
| 22/12/2023 |
9.16
|
8,900 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 21/12/2023 |
9.16
|
500 | 9.35 | 9.35 | 9.16 | 0 | 0 | 0 | |
| 08/12/2023 |
9.35
|
100 | 10.19 | 10.19 | 9.35 | 0 | 0 | 0 | |
| 09/11/2023 |
9.72
|
1,000 | 9.37 | 9.72 | 9.37 | 0 | 0 | 0 | |
| 08/11/2023 |
9.37
|
100 | 8.83 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 06/11/2023 |
8.83
|
9,400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 01/11/2023 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 31/10/2023 |
8.83
|
7,300 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
| 30/10/2023 |
8.92
|
100 | 9.19 | 9.19 | 8.92 | 0 | 0 | 0 | |
| 12/10/2023 |
9.19
|
200 | 8.03 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 11/10/2023 |
8.03
|
500 | 8.47 | 8.47 | 8.03 | 0 | 0 | 0 | |
| 02/10/2023 |
8.47
|
100 | 7.40 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 27/09/2023 |
7.40
|
1,200 | 8.47 | 8.47 | 7.40 | 0 | 0 | 0 | |
| 26/09/2023 |
8.47
|
100 | 8.92 | 8.92 | 8.47 | 0 | 0 | 0 | |
| 15/09/2023 |
8.92
|
1,500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 13/09/2023 |
8.92
|
500 | 7.85 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 28/08/2023 |
7.85
|
5,500 | 8.92 | 8.92 | 7.85 | 0 | 0 | 0 | |
| 25/08/2023 |
8.92
|
1,200 | 9.81 | 9.81 | 8.92 | 0 | 0 | 0 | |
| 24/08/2023 |
9.81
|
2,000 | 9.10 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 22/08/2023 |
9.10
|
100 | 10.70 | 10.70 | 9.10 | 0 | 0 | 0 | |
| 21/08/2023 |
10.70
|
100 | 9.46 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 18/08/2023 |
9.46
|
900 | 11.06 | 11.06 | 9.46 | 0 | 0 | 0 | |
| 17/08/2023 |
11.06
|
100 | 9.72 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 16/08/2023 |
9.72
|
100 | 8.92 | 9.72 | 9.72 | 0 | 0 | 0 | |
| 15/08/2023 |
8.92
|
100 | 8.56 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 14/08/2023 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 11/08/2023 |
8.56
|
6,000 | 8.56 | 8.65 | 7.31 | 0 | 0 | 0 | |
| 10/08/2023 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 09/08/2023 |
8.56
|
100 | 7.49 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 08/08/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 07/08/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 04/08/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 03/08/2023 |
7.49
|
100 | 8.65 | 8.65 | 7.49 | 0 | 0 | 0 | |
| 02/08/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 01/08/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 31/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 27/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 26/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 25/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 21/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 20/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/07/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 18/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 17/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 14/07/2023 |
8.65
|
100 | 8.91 | 8.91 | 8.65 | 0 | 0 | 0 | |
| 13/07/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 12/07/2023 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 11/07/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 10/07/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 07/07/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 06/07/2023 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 05/07/2023 |
8.91
|
18,800 | 9.33 | 9.33 | 8.14 | 0 | 0 | 0 | |
| 04/07/2023 |
9.33
|
100 | 8.65 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 03/07/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 30/06/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 29/06/2023 |
8.65
|
1 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/06/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 27/06/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 26/06/2023 |
8.65
|
5 | 8.57 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 23/06/2023 |
8.57
|
1,400 | 8.48 | 8.91 | 8.57 | 0 | 0 | 0 | |
| 22/06/2023 |
8.48
|
400 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 21/06/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 20/06/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 19/06/2023 |
8.57
|
1,500 | 8.23 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 16/06/2023 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/06/2023 |
8.23
|
100 | 7.30 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/06/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/06/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 12/06/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/06/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 08/06/2023 |
7.30
|
1,000 | 7.64 | 7.64 | 7.30 | 0 | 0 | 0 | |
| 07/06/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 06/06/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 05/06/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 02/06/2023 |
7.64
|
235 | 6.70 | 7.64 | 7.64 | 0 | 0 | 0 | |