Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.19 | -1.60% | 2,300 | 0 | 0 |
11.50
11.69
11.50
|
2 tháng
(2024-09-09) |
0.75 | 6.96% | 3,400 | 0 | 0 |
10.28
11.69
11.50
|
3 tháng
(2024-08-12) |
0.75 | 6.96% | 3,400 | 0 | 0 |
10.28
11.69
11.50
|
6 tháng
(2024-05-13) |
2.15 | 23% | 8,800 | 0 | 0 |
9.35
11.69
11.50
|
12 tháng
(2023-12-08) |
2.15 | 23% | 26,400 | 0 | 0 |
7.01
11.69
11.50
|
24 tháng
(2022-11-21) |
3.19 | 38.33% | 178,508 | 0 | 0 |
5.77
11.69
11.50
|
36 tháng
(2021-11-24) |
2 | 21.03% | 272,466 | 0 | 0 |
5.77
11.69
11.50
|
60 tháng
(2019-12-05) |
2.97 | 34.76% | 596,599 | 0 | 0 |
5.77
18.82
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/03/2023 |
7.38
|
3,300 | 7.30 | 7.38 | 7.30 | 0 | 0 | 0 | |
02/03/2023 |
7.30
|
500 | 8.48 | 8.48 | 7.30 | 0 | 0 | 0 | |
01/03/2023 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
28/02/2023 |
8.48
|
1,100 | 7.55 | 8.57 | 8.48 | 0 | 0 | 0 | |
27/02/2023 |
7.55
|
300 | 6.62 | 7.55 | 7.55 | 0 | 0 | 0 | |
24/02/2023 |
6.62
|
3,500 | 6.28 | 6.62 | 6.62 | 0 | 0 | 0 | |
23/02/2023 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
22/02/2023 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
21/02/2023 |
6.28
|
5,000 | 7.21 | 7.21 | 6.28 | 0 | 0 | 0 | |
20/02/2023 |
7.21
|
0 | 8.48 | 7.21 | 8.48 | 0 | 0 | 0 | |
16/02/2023 |
8.48
|
200 | 9.93 | 9.93 | 8.48 | 0 | 0 | 0 | |
15/02/2023 |
9.93
|
101 | 8.82 | 9.93 | 9.93 | 0 | 0 | 0 | |
14/02/2023 |
8.82
|
100 | 7.89 | 8.82 | 8.82 | 0 | 0 | 0 | |
13/02/2023 |
7.89
|
1,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
10/02/2023 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
09/02/2023 |
7.89
|
200 | 6.87 | 7.89 | 7.89 | 0 | 0 | 0 | |
08/02/2023 |
6.87
|
200 | 6.02 | 6.87 | 6.87 | 0 | 0 | 0 | |
07/02/2023 |
6.02
|
100 | 6.45 | 6.45 | 6.02 | 0 | 0 | 0 | |
06/02/2023 |
6.45
|
0 | 6.28 | 6.45 | 6.28 | 0 | 0 | 0 | |
03/02/2023 |
6.28
|
1,300 | 7.30 | 7.30 | 6.28 | 0 | 0 | 0 | |
02/02/2023 |
7.30
|
100 | 8.48 | 8.48 | 7.30 | 0 | 0 | 0 | |
01/02/2023 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
31/01/2023 |
8.48
|
1,000 | 8.23 | 8.48 | 8.48 | 0 | 0 | 0 | |
30/01/2023 |
8.23
|
19,200 | 9.59 | 9.59 | 8.23 | 0 | 0 | 0 | |
27/01/2023 |
9.59
|
100 | 8.48 | 9.59 | 9.59 | 0 | 0 | 0 | |
19/01/2023 |
8.48
|
100 | 7.47 | 8.48 | 8.48 | 0 | 0 | 0 | |
18/01/2023 |
7.47
|
100 | 6.62 | 7.47 | 7.47 | 0 | 0 | 0 | |
17/01/2023 |
6.62
|
7,100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
16/01/2023 |
6.62
|
21,000 | 5.77 | 6.62 | 6.62 | 0 | 0 | 0 | |
13/01/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
12/01/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
11/01/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
10/01/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
09/01/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
06/01/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/01/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
04/01/2023 |
5.77
|
100 | 6.53 | 6.53 | 5.77 | 0 | 0 | 0 | |
03/01/2023 |
6.53
|
100 | 7.64 | 7.64 | 6.53 | 0 | 0 | 0 | |
30/12/2022 |
7.64
|
1,000 | 6.70 | 7.64 | 7.64 | 0 | 0 | 0 | |
29/12/2022 |
6.70
|
100 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 | |
28/12/2022 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
27/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
26/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
23/12/2022 |
7.80
|
2,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
22/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
21/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
20/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
19/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
16/12/2022 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
15/12/2022 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
14/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
13/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
12/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
09/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
08/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
07/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
06/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
05/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
02/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
01/12/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
30/11/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/11/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
28/11/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
25/11/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/11/2022 |
7.80
|
900 | 8.31 | 8.31 | 7.80 | 0 | 0 | 0 | |
23/11/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
22/11/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
21/11/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
18/11/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/11/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
17/11/2022 |
8.31
|
100 | 8.55 | 8.55 | 8.31 | 0 | 0 | 0 | |
16/11/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
15/11/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
14/11/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
11/11/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/11/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
09/11/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
08/11/2022 |
8.55
|
600 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
07/11/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
04/11/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
03/11/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
02/11/2022 |
8.55
|
1,000 | 8.39 | 8.55 | 8.39 | 0 | 0 | 0 | |
01/11/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
31/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
28/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
26/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
25/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
24/10/2022 |
8.39
|
36 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
21/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
20/10/2022 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
19/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
18/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
17/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
14/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
13/10/2022 |
8.39
|
36 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
12/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
11/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
10/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
07/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
06/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |