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) |
2.50 | 26.32% | 6,200 | 0 | 0 |
9.50
12.50
12.50
|
2 tháng
(2024-07-22) |
2.90 | 31.87% | 6,600 | 0 | 0 |
9.10
12.50
12.50
|
3 tháng
(2024-06-24) |
3 | 33.33% | 7,400 | 0 | 0 |
9
12.50
12.50
|
6 tháng
(2024-03-25) |
4.90 | 69.01% | 19,908 | 0 | 0 |
7.10
12.50
12.50
|
12 tháng
(2023-09-26) |
2.20 | 22.45% | 25,008 | 0 | 0 |
7.10
12.50
12.50
|
24 tháng
(2022-10-03) |
3.26 | 37.36% | 48,398 | 0 | 0 |
6.19
12.50
12.50
|
36 tháng
(2021-10-06) |
1.99 | 19.88% | 273,998 | 0 | 0 |
6.19
22.66
12.50
|
60 tháng
(2019-10-17) |
-9.50 | -44.18% | 366,385 | 0 | 0 |
6.19
22.66
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
14/02/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
13/02/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
10/02/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
09/02/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/02/2023 |
9.11
|
700 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/02/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/02/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/02/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
02/02/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
01/02/2023 |
9.11
|
400 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
31/01/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
30/01/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
27/01/2023 |
8.72
|
500 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
19/01/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
18/01/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
17/01/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
16/01/2023 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
13/01/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
12/01/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
11/01/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
10/01/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
09/01/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
06/01/2023 |
7.84
|
300 | 8.33 | 8.33 | 7.84 | 0 | 0 | 0 | |
05/01/2023 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/01/2023 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
03/01/2023 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
30/12/2022 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
29/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
27/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
26/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
23/12/2022 |
6.86
|
90 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
22/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
21/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
20/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
19/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
16/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
15/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
14/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
13/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
12/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
09/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
08/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
07/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
06/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
05/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
02/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
01/12/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
30/11/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/11/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
29/11/2022 |
6.37
|
300 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/11/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
25/11/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
24/11/2022 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
23/11/2022 |
6.37
|
1,000 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
22/11/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/11/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
18/11/2022 |
6.19
|
1,400 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
17/11/2022 |
6.55
|
700 | 6.01 | 6.55 | 6.01 | 0 | 0 | 0 | |
16/11/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
15/11/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/11/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
11/11/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
10/11/2022 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
09/11/2022 |
6.83
|
200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
08/11/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
07/11/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
04/11/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
03/11/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
02/11/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
01/11/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
31/10/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
28/10/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
27/10/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
26/10/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
25/10/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
24/10/2022 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
21/10/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
20/10/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
19/10/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
18/10/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
17/10/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
14/10/2022 |
8.19
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
13/10/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/10/2022 |
8.19
|
200 | 7.01 | 8.19 | 7.01 | 0 | 0 | 0 | |
11/10/2022 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
10/10/2022 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
07/10/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
06/10/2022 |
8.01
|
800 | 9.83 | 9.83 | 8.01 | 0 | 0 | 0 | |
05/10/2022 |
8.55
|
2,500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
04/10/2022 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
03/10/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
30/09/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
29/09/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
28/09/2022 |
8.65
|
1,200 | 9.10 | 9.10 | 8.65 | 0 | 0 | 0 | |
27/09/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
26/09/2022 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
23/09/2022 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
22/09/2022 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
21/09/2022 |
9.10
|
2,200 | 7.28 | 9.10 | 7.28 | 0 | 0 | 0 |