Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 2.50% | 65,100 | 0 | 0 |
8
8.30
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.49% | 115,300 | 0 | 0 |
7.90
10.35
8.20
|
3 tháng
(2024-06-24) |
-8.34 | -50.43% | 148,300 | 0 | 0 |
7.90
16.54
8.20
|
6 tháng
(2024-03-25) |
-3.35 | -29.01% | 156,021 | 0 | 0 |
7.90
16.54
8.20
|
12 tháng
(2023-09-26) |
0.71 | 9.55% | 210,440 | 0 | 0 |
7.49
16.54
8.20
|
24 tháng
(2022-10-03) |
0.63 | 8.26% | 304,149 | 0 | 0 |
6.53
23.81
8.20
|
36 tháng
(2021-10-06) |
-1.94 | -19.16% | 398,670 | 0 | -0.0 |
6.53
23.81
8.20
|
60 tháng
(2019-10-17) |
1.72 | 26.50% | 875,497 | 0 | -0.0 |
2.84
23.81
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
13.77
|
807 | 15.80 | 15.80 | 13.77 | 0 | 0 | 0 | |
07/07/2023 |
13.77
|
400 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
06/07/2023 |
12.94
|
300 | 11.55 | 12.94 | 11.55 | 0 | 0 | 0 | |
05/07/2023 |
11.74
|
600 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
04/07/2023 |
11.00
|
700 | 10.17 | 11.00 | 10.17 | 0 | 0 | 0 | |
03/07/2023 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
30/06/2023 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
29/06/2023 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
28/06/2023 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
27/06/2023 |
10.17
|
655 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
26/06/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
23/06/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
22/06/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
21/06/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
20/06/2023 |
11.09
|
1 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
19/06/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
16/06/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
15/06/2023 |
11.09
|
505 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
14/06/2023 |
9.70
|
20 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
13/06/2023 |
9.70
|
20 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
12/06/2023 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
09/06/2023 |
11.09
|
1 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
08/06/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
07/06/2023 |
11.09
|
10 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
06/06/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
05/06/2023 |
11.09
|
10 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
02/06/2023: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
02/06/2023 |
11.09
|
700 | 11.18 | 11.18 | 11.09 | 0 | 0 | 0 | |
01/06/2023 |
11.41
|
110 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
31/05/2023 |
13.29
|
37,500 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
30/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
29/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
26/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
25/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
24/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
23/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
22/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
19/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
18/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
17/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
16/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
15/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
12/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
11/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
10/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
09/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
08/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
05/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
04/05/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
28/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
27/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
26/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
25/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
24/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
21/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
20/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
19/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
18/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
17/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
14/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
13/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
12/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
11/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
10/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
07/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
06/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
05/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
04/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
03/04/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
31/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
30/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
29/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
28/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
27/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
24/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
23/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
22/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
21/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
20/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
17/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
16/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
15/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
14/03/2023 |
21.84
|
1 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
13/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
10/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
09/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
08/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
07/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
06/03/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
03/03/2023 |
21.84
|
1 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
02/03/2023 |
21.84
|
200 | 22.29 | 22.29 | 21.84 | 0 | 0 | 0 | |
01/03/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
28/02/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
27/02/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
24/02/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
23/02/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
22/02/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
21/02/2023 |
14.27
|
400 | 33.17 | 33.17 | 14.27 | 0 | 0 | 0 | |
20/02/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
17/02/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
16/02/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |