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) |
-0.58 | -5.68% | 5,000 | 0 | 0 |
9.50
10.18
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-20) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-22) |
1.75 | 22.26% | 35,100 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-29) |
0.55 | 6.09% | 186,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-04) |
-1.67 | -14.85% | 434,603 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-15) |
0.16 | 1.70% | 606,168 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
10.76
|
1,200 | 11.92 | 11.92 | 10.76 | 0 | 0 | 0 | |
27/11/2023 |
11.92
|
100 | 10.86 | 11.92 | 11.92 | 100 | 0 | 0.0 | |
24/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
23/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
22/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
21/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
20/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
17/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
16/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
15/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
14/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
13/11/2023 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
10/11/2023 |
10.86
|
300 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
09/11/2023 |
10.86
|
300 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
08/11/2023 |
10.86
|
20,500 | 10.95 | 10.95 | 10.86 | 0 | 1,000 | -0.0 | |
07/11/2023 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
06/11/2023 |
10.95
|
1,000 | 12.12 | 12.12 | 10.95 | 0 | 0 | 0 | |
03/11/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
02/11/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
01/11/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
31/10/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
30/10/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
27/10/2023 |
12.12
|
100 | 11.05 | 12.12 | 12.12 | 100 | 0 | 0 | |
26/10/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
25/10/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
24/10/2023 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
23/10/2023 |
11.05
|
100 | 11.44 | 11.44 | 11.05 | 0 | 0 | 0 | |
20/10/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
19/10/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
18/10/2023 |
11.44
|
100 | 10.47 | 11.44 | 11.44 | 100 | 0 | 0.0 | |
17/10/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
16/10/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
13/10/2023 |
10.47
|
100 | 9.60 | 10.47 | 10.47 | 100 | 0 | 0.0 | |
12/10/2023 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
11/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
06/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
05/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
04/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
02/10/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
29/09/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/09/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
28/09/2023 |
9.60
|
300 | 10.51 | 10.51 | 9.51 | 0 | 0 | 0 | |
27/09/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
26/09/2023 |
10.51
|
200 | 10.33 | 10.51 | 10.51 | 0 | 0 | 0 | |
25/09/2023 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
22/09/2023 |
10.33
|
300 | 10.51 | 10.51 | 10.33 | 0 | 0 | 0 | |
21/09/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
20/09/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
19/09/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
18/09/2023 |
10.51
|
100 | 9.87 | 10.51 | 10.51 | 100 | 0 | 0.0 | |
15/09/2023 |
9.87
|
100 | 10.97 | 10.97 | 9.87 | 0 | 0 | 0 | |
14/09/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
13/09/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
12/09/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
11/09/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
08/09/2023 |
10.97
|
100 | 11.06 | 11.06 | 10.97 | 0 | 0 | 0 | |
07/09/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
06/09/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
05/09/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
31/08/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
30/08/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
29/08/2023 |
11.06
|
100 | 10.05 | 11.06 | 11.06 | 100 | 0 | 0.0 | |
28/08/2023 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
25/08/2023 |
10.05
|
500 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
24/08/2023 |
10.05
|
200 | 9.14 | 10.05 | 10.05 | 100 | 0 | 0.0 | |
23/08/2023 |
9.14
|
100 | 10.05 | 10.05 | 9.14 | 0 | 0 | 0 | |
22/08/2023 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
21/08/2023 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
18/08/2023 |
10.05
|
200 | 9.69 | 10.51 | 10.05 | 100 | 0 | 0.0 | |
17/08/2023 |
9.69
|
1,100 | 10.69 | 10.69 | 9.69 | 0 | 0 | 0 | |
16/08/2023 |
10.69
|
100 | 9.87 | 10.69 | 10.69 | 100 | 0 | 0.0 | |
15/08/2023 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
14/08/2023 |
9.87
|
3,400 | 9.87 | 9.87 | 9.87 | 100 | 0 | 0.0 | |
11/08/2023 |
9.87
|
100 | 10.05 | 10.05 | 9.87 | 0 | 0 | 0 | |
10/08/2023 |
10.05
|
3,600 | 10.97 | 10.97 | 9.87 | 0 | 0 | 0 | |
09/08/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
08/08/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
07/08/2023 |
10.97
|
1,100 | 10.05 | 11.06 | 10.97 | 100 | 0 | 0.0 | |
04/08/2023 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
03/08/2023 |
10.05
|
2,000 | 11.06 | 11.06 | 10.05 | 0 | 0 | 0 | |
02/08/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
01/08/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
31/07/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
28/07/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
27/07/2023 |
11.06
|
100 | 10.05 | 11.06 | 11.06 | 100 | 0 | 0.0 | |
26/07/2023 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
25/07/2023 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
24/07/2023 |
10.05
|
1,000 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
21/07/2023 |
10.05
|
100 | 10.97 | 10.97 | 10.05 | 0 | 0 | 0 | |
20/07/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
19/07/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
18/07/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
17/07/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
14/07/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
13/07/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
12/07/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
11/07/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
10/07/2023 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |