Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-5.70 | -39.86% | 1,220 | 0 | 0 |
8.60
14.30
8.60
|
2 tháng
(2024-09-23) |
-5.70 | -39.86% | 1,285 | 0 | 0 |
8.60
14.30
8.60
|
3 tháng
(2024-08-26) |
-5.70 | -39.86% | 1,296 | 0 | 0 |
8.60
14.30
8.60
|
6 tháng
(2024-05-27) |
-2.40 | -21.82% | 7,463 | 0 | 0 |
8.60
17.60
8.60
|
12 tháng
(2023-11-28) |
-0.72 | -7.75% | 11,648 | 0 | 0 |
8.60
17.60
8.60
|
24 tháng
(2022-12-05) |
-9.08 | -51.37% | 28,698 | -500 | -0.0 |
8.28
19.11
8.60
|
36 tháng
(2021-12-08) |
-5.34 | -38.29% | 124,809 | -600 | 0.0 |
8.28
38.86
8.60
|
60 tháng
(2019-12-19) |
2.78 | 47.79% | 563,120 | -600 | 0.0 |
5.24
43.59
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
12/09/2023 |
10.35
|
400 | 11.37 | 11.37 | 10.35 | 0 | 0 | 0 | |
11/09/2023 |
11.37
|
600 | 11.37 | 11.37 | 10.35 | 0 | 0 | 0 | |
08/09/2023 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
07/09/2023 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
06/09/2023 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
05/09/2023 |
11.37
|
1,300 | 12.40 | 12.40 | 11.28 | 0 | 0 | 0 | |
31/08/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
30/08/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
29/08/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
28/08/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
25/08/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
24/08/2023 |
12.40
|
100 | 13.61 | 13.61 | 12.40 | 0 | 0 | 0 | |
23/08/2023 |
13.61
|
100 | 15.10 | 15.10 | 13.61 | 0 | 0 | 0 | |
22/08/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
21/08/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
18/08/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
17/08/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
16/08/2023 |
15.10
|
100 | 13.98 | 15.10 | 15.10 | 0 | 0 | 0 | |
15/08/2023 |
13.98
|
800 | 15.47 | 15.47 | 13.98 | 0 | 0 | 0 | |
14/08/2023 |
15.47
|
100 | 14.36 | 15.47 | 15.47 | 0 | 0 | 0 | |
11/08/2023 |
14.36
|
100 | 13.14 | 14.36 | 14.36 | 0 | 0 | 0 | |
10/08/2023 |
13.14
|
200 | 12.03 | 13.14 | 13.05 | 0 | 0 | 0 | |
09/08/2023 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
08/08/2023 |
12.03
|
100 | 11.00 | 12.03 | 12.03 | 0 | 0 | 0 | |
07/08/2023 |
11.00
|
600 | 12.12 | 12.12 | 11.00 | 0 | 0 | 0 | |
04/08/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
03/08/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
02/08/2023 |
12.12
|
200 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
01/08/2023 |
12.12
|
100 | 11.09 | 12.12 | 12.12 | 0 | 0 | 0 | |
31/07/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
28/07/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
27/07/2023 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
26/07/2023 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
25/07/2023 |
11.09
|
300 | 12.31 | 12.40 | 11.09 | 0 | 0 | 0 | |
24/07/2023 |
12.31
|
100 | 13.61 | 13.61 | 12.31 | 0 | 0 | 0 | |
21/07/2023 |
13.61
|
100 | 12.40 | 13.61 | 13.61 | 0 | 0 | 0 | |
20/07/2023 |
12.40
|
100 | 11.28 | 12.40 | 12.40 | 0 | 0 | 0 | |
19/07/2023 |
11.28
|
100 | 10.25 | 11.28 | 11.28 | 0 | 0 | 0 | |
18/07/2023 |
10.25
|
200 | 11.19 | 11.93 | 10.25 | 0 | 0 | 0 | |
17/07/2023 |
11.19
|
100 | 11.65 | 11.65 | 11.19 | 0 | 0 | 0 | |
14/07/2023 |
11.65
|
100 | 12.77 | 12.77 | 11.65 | 0 | 0 | 0 | |
13/07/2023 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
12/07/2023 |
12.77
|
300 | 14.17 | 14.17 | 12.77 | 0 | 0 | 0 | |
11/07/2023 |
14.17
|
100 | 15.66 | 15.66 | 14.17 | 0 | 0 | 0 | |
10/07/2023 |
15.66
|
100 | 17.34 | 17.34 | 15.66 | 0 | 0 | 0 | |
07/07/2023 |
17.34
|
200 | 19.11 | 19.11 | 17.34 | 0 | 0 | 0 | |
06/07/2023 |
19.11
|
500 | 17.43 | 19.11 | 19.11 | 0 | 0 | 0 | |
05/07/2023 |
17.43
|
100 | 16.03 | 17.43 | 17.43 | 0 | 0 | 0 | |
04/07/2023 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
03/07/2023 |
16.03
|
120 | 14.64 | 16.03 | 16.03 | 0 | 0 | 0 | |
30/06/2023 |
14.64
|
200 | 13.33 | 14.64 | 14.54 | 0 | 0 | 0 | |
29/06/2023 |
13.33
|
400 | 12.12 | 13.33 | 11.09 | 0 | 0 | 0 | |
28/06/2023 |
12.12
|
400 | 12.40 | 12.40 | 11.00 | 0 | 0 | 0 | |
27/06/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
26/06/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
23/06/2023 |
12.40
|
400 | 11.28 | 12.40 | 12.31 | 0 | 0 | 0 | |
22/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
21/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
20/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
19/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
16/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
15/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
14/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
13/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
12/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
09/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
08/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
07/06/2023 |
11.28
|
1 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
06/06/2023 |
11.28
|
0 | 10.35 | 11.28 | 10.35 | 0 | 0 | 0 | |
05/06/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
02/06/2023 |
10.35
|
100 | 9.42 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/06/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
31/05/2023 |
9.42
|
100 | 10.35 | 10.35 | 9.42 | 0 | 0 | 0 | |
30/05/2023 |
10.35
|
100 | 11.37 | 11.37 | 10.35 | 0 | 0 | 0 | |
29/05/2023 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
26/05/2023 |
11.37
|
100 | 12.58 | 12.58 | 11.37 | 0 | 0 | 0 | |
25/05/2023 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
24/05/2023 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
23/05/2023 |
12.58
|
100 | 11.47 | 12.58 | 12.58 | 0 | 0 | 0 | |
22/05/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
19/05/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
18/05/2023 |
11.47
|
200 | 12.68 | 13.89 | 11.47 | 0 | 0 | 0 | |
17/05/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
16/05/2023 |
12.68
|
100 | 11.56 | 12.68 | 12.68 | 0 | 0 | 0 | |
15/05/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
12/05/2023 |
11.56
|
100 | 10.63 | 11.56 | 11.56 | 0 | 0 | 0 | |
11/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
10/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
09/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
08/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
05/05/2023 |
10.63
|
1 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
04/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
28/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
27/04/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
26/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
25/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
24/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
21/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
20/04/2023 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 100 | -0.0 |