Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.80 | -6.15% | 4,100 | 0 | 0 |
12
13
12.20
|
2 tháng
(2024-07-22) |
0.20 | 1.67% | 9,100 | 0 | 0 |
12
13
12.20
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 15,600 | 0 | 0 |
12
13
12.20
|
6 tháng
(2024-03-25) |
-1.60 | -11.61% | 27,602 | 0 | 0 |
12
15.10
12.20
|
12 tháng
(2023-09-25) |
3.21 | 35.77% | 50,157 | 0 | 0 |
8.99
15.10
12.20
|
24 tháng
(2022-09-30) |
-0.14 | -1.13% | 134,035 | -18,000 | -0.2 |
7.25
15.10
12.20
|
36 tháng
(2021-10-05) |
3.52 | 40.49% | 216,919 | -2,100 | 0.0 |
7.25
15.51
12.20
|
60 tháng
(2019-10-16) |
5.97 | 95.69% | 344,091 | 7,100 | 0.1 |
5.49
15.51
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
9.26
|
800 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
06/07/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
05/07/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
04/07/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
03/07/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
30/06/2023 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 100 | 0 | 0.0 | |
29/06/2023 |
9.26
|
2,100 | 9.26 | 9.26 | 9.26 | 100 | 1,200 | -0.0 | |
28/06/2023 |
8.89
|
500 | 8.80 | 8.89 | 8.80 | 0 | 400 | -0.0 | |
27/06/2023 |
9.45
|
1,000 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
26/06/2023 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
23/06/2023 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 100 | 0 | 0.0 | |
22/06/2023 |
9.73
|
400 | 9.26 | 10.19 | 9.26 | 0 | 100 | -0.0 | |
21/06/2023 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
20/06/2023 |
9.26
|
700 | 9.73 | 9.73 | 9.26 | 100 | 100 | 0 | |
19/06/2023 |
8.52
|
1,200 | 7.41 | 9.26 | 7.41 | 100 | 1,100 | -0.0 | |
16/06/2023 |
8.43
|
900 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
15/06/2023 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
14/06/2023 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
13/06/2023 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
12/06/2023 |
8.52
|
5,500 | 9.73 | 9.73 | 8.52 | 100 | 100 | 0 | |
09/06/2023 |
8.71
|
10,140 | 9.54 | 9.54 | 8.43 | 100 | 900 | -0.0 | |
08/06/2023 |
8.43
|
602 | 8.34 | 8.43 | 8.34 | 100 | 0 | 0.0 | |
07/06/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
06/06/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/06/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
02/06/2023 |
8.34
|
1 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
01/06/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
31/05/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
30/05/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
29/05/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
26/05/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
25/05/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
24/05/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
23/05/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/05/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
22/05/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
19/05/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
18/05/2023 |
8.34
|
200 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
17/05/2023 |
8.17
|
44 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
16/05/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
15/05/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
12/05/2023 |
8.17
|
3 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
11/05/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
10/05/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
09/05/2023 |
8.17
|
1 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
08/05/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
05/05/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
04/05/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
28/04/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
27/04/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
26/04/2023 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
25/04/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
24/04/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
21/04/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
20/04/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
19/04/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
18/04/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
17/04/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
14/04/2023 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
13/04/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
12/04/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
11/04/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
10/04/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
07/04/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
06/04/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
05/04/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
04/04/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
03/04/2023 |
9.59
|
112 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
31/03/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
30/03/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
29/03/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
28/03/2023 |
8.75
|
10 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
27/03/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
24/03/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
23/03/2023 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
22/03/2023 |
9.17
|
1,962 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
21/03/2023 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
20/03/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
17/03/2023 |
9.42
|
500 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
16/03/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
15/03/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
14/03/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
13/03/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
10/03/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
09/03/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
08/03/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
07/03/2023 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 100 | 0 | 0.0 | |
06/03/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
03/03/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
02/03/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
01/03/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
28/02/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
27/02/2023 |
9.59
|
101 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
24/02/2023 |
8.34
|
1,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
23/02/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
22/02/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/02/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/02/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/02/2023 |
8.75
|
2,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
16/02/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
15/02/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |