Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.50 | -4.35% | 2,105 | 0 | 0 |
11
11.50
11
|
2 tháng
(2024-09-23) |
0.25 | 2.31% | 4,571 | 0 | 0 |
10.28
12.30
11
|
3 tháng
(2024-08-23) |
0.25 | 2.31% | 4,572 | 0 | 0 |
10.28
12.30
11
|
6 tháng
(2024-05-27) |
1.65 | 17.65% | 10,108 | 0 | 0 |
9.35
12.30
11
|
12 tháng
(2023-12-08) |
1.65 | 17.65% | 27,788 | 0 | 0 |
7.01
12.30
11
|
24 tháng
(2022-12-02) |
3.20 | 40.94% | 178,996 | 0 | 0 |
5.77
12.30
11
|
36 tháng
(2021-12-07) |
1.34 | 13.87% | 271,054 | 0 | 0 |
5.77
12.30
11
|
60 tháng
(2019-12-18) |
2.39 | 27.83% | 597,787 | 0 | 0 |
5.77
18.82
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
05/10/2022 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
04/10/2022 |
8.39
|
1 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
03/10/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
30/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
29/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
28/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
26/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
23/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
22/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
21/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
20/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
19/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
16/09/2022 |
8.39
|
400 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
15/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
14/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
13/09/2022 |
8.39
|
86 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
12/09/2022 |
8.39
|
50 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
09/09/2022 |
8.39
|
7 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
08/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
07/09/2022 |
8.39
|
1,200 | 8.31 | 8.39 | 8.31 | 0 | 0 | 0 | |
06/09/2022 |
8.31
|
19 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
05/09/2022 |
8.31
|
300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
31/08/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
30/08/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
29/08/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
26/08/2022 |
8.31
|
11 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
25/08/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
24/08/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
23/08/2022 |
8.31
|
1,000 | 8.23 | 8.31 | 8.31 | 0 | 0 | 0 | |
22/08/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
19/08/2022 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
18/08/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
17/08/2022 |
8.23
|
200 | 8.08 | 8.23 | 8.23 | 0 | 0 | 0 | |
16/08/2022 |
8.08
|
1 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
15/08/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
12/08/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
11/08/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
10/08/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |