Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.90 | -6.92% | 51,700 | 0 | 0 |
12.10
14.30
12.10
|
2 tháng
(2024-07-22) |
-1.70 | -12.32% | 168,300 | 0 | 0 |
12
14.60
12.10
|
3 tháng
(2024-06-21) |
-4.20 | -25.77% | 913,500 | 0 | 0 |
12
16.30
12.10
|
6 tháng
(2024-03-25) |
1.40 | 13.08% | 1,018,716 | 7,000 | 0.1 |
9
16.30
12.10
|
12 tháng
(2023-09-25) |
-0.95 | -7.30% | 1,128,502 | 7,000 | 0.1 |
7.42
16.30
12.10
|
24 tháng
(2022-09-30) |
0.36 | 3.06% | 1,631,929 | 7,000 | 0.1 |
7.42
16.30
12.10
|
36 tháng
(2021-10-05) |
-0.24 | -1.94% | 5,785,003 | 15,000 | 0.2 |
7.42
22.99
12.10
|
60 tháng
(2019-10-16) |
-6.96 | -36.52% | 6,441,624 | 15,000 | 0.2 |
7.42
26.31
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
13/02/2023 |
9.49
|
500 | 9.79 | 9.79 | 8.21 | 0 | 0 | 0 | |
10/02/2023 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
09/02/2023 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
08/02/2023 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/02/2023 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
06/02/2023 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
03/02/2023 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
02/02/2023 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
01/02/2023 |
9.79
|
1,400 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
31/01/2023 |
9.49
|
700 | 8.41 | 9.59 | 8.41 | 0 | 0 | 0 | |
30/01/2023 |
8.41
|
2,700 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
27/01/2023 |
9.20
|
400 | 9.59 | 9.59 | 9.20 | 0 | 0 | 0 | |
19/01/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
18/01/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
17/01/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/01/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
13/01/2023 |
9.59
|
600 | 9.49 | 9.59 | 9.49 | 0 | 0 | 0 | |
12/01/2023 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
11/01/2023 |
9.39
|
500 | 8.41 | 9.59 | 8.41 | 0 | 0 | 0 | |
10/01/2023 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
09/01/2023 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
06/01/2023 |
8.41
|
1,700 | 9.89 | 9.89 | 8.41 | 0 | 0 | 0 | |
05/01/2023 |
10.09
|
400 | 9.59 | 10.09 | 9.59 | 0 | 0 | 0 | |
04/01/2023 |
9.00
|
2,000 | 9.49 | 9.49 | 8.80 | 0 | 0 | 0 | |
03/01/2023 |
9.69
|
200 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
30/12/2022 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
29/12/2022 |
7.91
|
400 | 8.01 | 8.01 | 7.91 | 0 | 0 | 0 | |
28/12/2022 |
7.91
|
300 | 8.21 | 8.21 | 7.91 | 0 | 0 | 0 | |
27/12/2022 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
26/12/2022 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
23/12/2022 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
22/12/2022 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
21/12/2022 |
8.11
|
700 | 7.61 | 8.11 | 7.61 | 0 | 0 | 0 | |
20/12/2022 |
7.71
|
800 | 7.71 | 8.41 | 7.71 | 0 | 0 | 0 | |
19/12/2022 |
7.52
|
700 | 7.91 | 7.91 | 7.52 | 0 | 0 | 0 | |
16/12/2022 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
15/12/2022 |
8.41
|
900 | 9.00 | 9.00 | 8.01 | 0 | 0 | 0 | |
14/12/2022 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
13/12/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
12/12/2022 |
8.90
|
5,400 | 9.69 | 9.69 | 8.41 | 0 | 0 | 0 | |
09/12/2022 |
9.39
|
300 | 10.98 | 10.98 | 9.39 | 0 | 0 | 0 | |
08/12/2022 |
9.69
|
1,800 | 9.10 | 9.69 | 9.10 | 0 | 0 | 0 | |
07/12/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
06/12/2022 |
9.39
|
200 | 9.10 | 9.39 | 9.10 | 0 | 0 | 0 | |
05/12/2022 |
9.10
|
900 | 9.49 | 9.49 | 8.50 | 0 | 0 | 0 | |
02/12/2022 |
8.90
|
17,000 | 9.79 | 9.79 | 8.50 | 0 | 0 | 0 | |
01/12/2022 |
9.99
|
300 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
30/11/2022 |
8.90
|
600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
29/11/2022 |
8.80
|
5,900 | 7.91 | 10.19 | 7.71 | 0 | 0 | 0 | |
28/11/2022 |
8.90
|
300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
25/11/2022 |
8.90
|
1,100 | 9.79 | 9.79 | 7.91 | 0 | 0 | 0 | |
24/11/2022 |
8.80
|
700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
23/11/2022 |
8.80
|
600 | 8.90 | 8.90 | 8.41 | 0 | 0 | 0 | |
22/11/2022 |
8.90
|
300 | 7.91 | 9.30 | 7.91 | 0 | 0 | 0 | |
21/11/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
18/11/2022 |
9.69
|
300 | 9.89 | 9.89 | 8.41 | 0 | 0 | 0 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
17/11/2022 |
8.90
|
200 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
16/11/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
15/11/2022 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
14/11/2022 |
9.20
|
2,700 | 8.22 | 9.20 | 8.22 | 0 | 0 | 0 | |
11/11/2022 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
10/11/2022 |
9.69
|
600 | 8.51 | 9.78 | 8.51 | 0 | 0 | 0 | |
09/11/2022 |
8.51
|
200 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
08/11/2022 |
8.51
|
400 | 8.61 | 8.61 | 8.51 | 0 | 0 | 0 | |
07/11/2022 |
8.71
|
1,400 | 7.83 | 8.71 | 7.83 | 0 | 0 | 0 | |
04/11/2022 |
8.51
|
5,200 | 7.83 | 8.71 | 7.83 | 0 | 0 | 0 | |
03/11/2022 |
8.81
|
600 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
02/11/2022 |
8.51
|
5,000 | 7.83 | 8.61 | 7.73 | 0 | 0 | 0 | |
01/11/2022 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
31/10/2022 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
28/10/2022 |
9.29
|
1,300 | 9.29 | 9.29 | 8.12 | 0 | 0 | 0 | |
27/10/2022 |
9.78
|
800 | 10.27 | 10.27 | 7.73 | 0 | 0 | 0 | |
26/10/2022 |
9.78
|
5,200 | 11.64 | 11.64 | 8.81 | 0 | 0 | 0 | |
25/10/2022 |
10.86
|
400 | 10.86 | 10.86 | 9.59 | 0 | 0 | 0 | |
24/10/2022 |
11.25
|
500 | 11.45 | 11.45 | 11.25 | 0 | 0 | 0 | |
21/10/2022 |
9.98
|
4,900 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
20/10/2022 |
11.94
|
200 | 11.25 | 11.94 | 11.25 | 0 | 0 | 0 | |
19/10/2022 |
11.94
|
1,200 | 10.66 | 11.94 | 10.66 | 0 | 0 | 0 | |
18/10/2022 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
17/10/2022 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
14/10/2022 |
12.03
|
200 | 13.01 | 13.01 | 12.03 | 0 | 0 | 0 | |
13/10/2022 |
11.74
|
300 | 11.25 | 11.74 | 11.25 | 0 | 0 | 0 | |
12/10/2022 |
12.13
|
200 | 12.23 | 12.23 | 12.13 | 0 | 0 | 0 | |
11/10/2022 |
12.23
|
1,200 | 12.62 | 12.72 | 12.23 | 0 | 0 | 0 | |
10/10/2022 |
11.15
|
400 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
07/10/2022 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
06/10/2022 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
05/10/2022 |
11.54
|
900 | 11.25 | 11.54 | 11.25 | 0 | 0 | 0 | |
04/10/2022 |
11.64
|
400 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
03/10/2022 |
11.25
|
5,300 | 11.64 | 11.64 | 9.98 | 0 | 0 | 0 | |
30/09/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
29/09/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
28/09/2022 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
27/09/2022 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
26/09/2022 |
11.94
|
600 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
23/09/2022 |
11.64
|
1,600 | 10.66 | 11.64 | 10.66 | 0 | 0 | 0 | |
22/09/2022 |
11.25
|
900 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
21/09/2022 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
20/09/2022 |
11.84
|
600 | 10.37 | 12.03 | 10.37 | 0 | 0 | 0 |