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) |
-1 | -5.32% | 79,300 | -1,100 | -0.0 |
17.20
18.80
17.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.11% | 165,200 | -25,600 | -0.5 |
17.20
18.80
17.80
|
3 tháng
(2024-06-21) |
-0.27 | -1.48% | 203,700 | -27,600 | -0.5 |
17.20
18.80
17.80
|
6 tháng
(2024-03-29) |
9.86 | 124.14% | 568,600 | -20,100 | -0.4 |
6.95
18.80
17.80
|
12 tháng
(2023-09-26) |
9.86 | 124.14% | 609,600 | -21,100 | -0.5 |
6.45
18.80
17.80
|
24 tháng
(2022-09-30) |
10.09 | 130.90% | 852,428 | 0 | -0.3 |
5.37
18.80
17.80
|
36 tháng
(2021-10-05) |
9.25 | 108.26% | 1,261,947 | -1,900 | -0.3 |
5.37
18.80
17.80
|
60 tháng
(2019-10-16) |
5.14 | 40.64% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/10/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/10/2022 |
6.73
|
4,000 | 7.71 | 7.71 | 6.64 | 0 | 0 | 0 | |
07/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
06/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
05/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
04/10/2022 |
7.71
|
1 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
03/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
30/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
29/09/2022 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
28/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
27/09/2022 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
26/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
23/09/2022 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
22/09/2022 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
21/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
20/09/2022 |
7.71
|
200 | 8.49 | 8.49 | 7.71 | 0 | 0 | 0 | |
19/09/2022 |
8.49
|
300 | 8.59 | 8.59 | 7.32 | 0 | 0 | 0 | |
16/09/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
15/09/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
14/09/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
13/09/2022 |
8.59
|
200 | 7.61 | 8.59 | 8.49 | 0 | 0 | 0 | |
12/09/2022 |
7.61
|
100 | 7.51 | 7.61 | 7.61 | 0 | 0 | 0 | |
09/09/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/09/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
07/09/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
06/09/2022 |
7.51
|
1,000 | 7.71 | 7.71 | 7.51 | 0 | 0 | 0 | |
05/09/2022 |
7.71
|
0 | 7.81 | 7.71 | 7.71 | 0 | 0 | 0 | |
31/08/2022 |
7.81
|
900 | 7.81 | 7.81 | 7.42 | 0 | 0 | 0 | |
30/08/2022 |
7.81
|
1,200 | 8.00 | 8.78 | 7.81 | 0 | 0 | 0 | |
29/08/2022 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
26/08/2022 |
8.00
|
2,600 | 9.37 | 9.37 | 8.00 | 0 | 0 | 0 | |
25/08/2022 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
24/08/2022 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
23/08/2022 |
9.37
|
100 | 8.49 | 9.37 | 9.37 | 0 | 0 | 0 | |
22/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
19/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
18/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
17/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
16/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
15/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
12/08/2022 |
8.49
|
1,800 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
11/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
10/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
09/08/2022 |
8.49
|
100 | 7.42 | 8.49 | 8.49 | 0 | 0 | 0 | |
08/08/2022 |
7.42
|
1,000 | 7.42 | 7.51 | 7.32 | 0 | 0 | 0 | |
05/08/2022 |
7.42
|
1,000 | 8.29 | 8.29 | 7.42 | 0 | 0 | 0 | |
04/08/2022 |
8.29
|
33 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
03/08/2022 |
8.29
|
15 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
02/08/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
01/08/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
29/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
28/07/2022 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
27/07/2022 |
8.29
|
1,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
26/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
25/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
22/07/2022 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
21/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
20/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
19/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
18/07/2022 |
8.29
|
800 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
15/07/2022 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
14/07/2022 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
13/07/2022 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
12/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
11/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
08/07/2022 |
8.29
|
100 | 8.10 | 8.29 | 8.29 | 0 | 0 | 0 | |
07/07/2022 |
8.10
|
200 | 8.00 | 8.20 | 8.10 | 0 | 0 | 0 | |
06/07/2022 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
05/07/2022 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
04/07/2022 |
8.00
|
500 | 8.78 | 8.78 | 8.00 | 0 | 0 | 0 | |
01/07/2022 |
8.78
|
100 | 8.10 | 8.78 | 8.78 | 0 | 0 | 0 | |
30/06/2022 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 100 | 0 | 0.0 | |
29/06/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/06/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
27/06/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/06/2022 |
8.10
|
100 | 7.12 | 8.10 | 8.10 | 0 | 0 | 0 | |
23/06/2022 |
7.12
|
0 | 8.98 | 7.12 | 7.12 | 0 | 0 | 0 | |
22/06/2022 |
8.98
|
1,300 | 7.81 | 8.98 | 6.64 | 0 | 0 | 0 | |
21/06/2022 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
20/06/2022 |
7.81
|
2,100 | 8.98 | 8.98 | 7.81 | 0 | 2,000 | -0.0 | |
17/06/2022 |
8.98
|
1,100 | 9.17 | 9.17 | 8.98 | 0 | 0 | 0 | |
16/06/2022: Cổ tức tiền mặt tỉ lệ: 1.46% | |||||||||
16/06/2022 |
9.17
|
0 | 8.83 | 9.17 | 9.17 | 0 | 0 | 0 | |
15/06/2022 |
8.83
|
1,000 | 9.32 | 9.32 | 8.83 | 0 | 0 | 0 | |
14/06/2022 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
13/06/2022 |
9.32
|
0 | 9.12 | 9.32 | 9.12 | 0 | 0 | 0 | |
10/06/2022 |
9.12
|
8,600 | 8.74 | 9.51 | 9.03 | 0 | 0 | 0 | |
09/06/2022 |
8.74
|
2,100 | 8.16 | 8.74 | 8.64 | 0 | 0 | 0 | |
08/06/2022 |
8.16
|
100 | 8.07 | 8.16 | 8.16 | 0 | 0 | 0 | |
07/06/2022 |
8.07
|
0 | 7.97 | 8.07 | 7.97 | 0 | 0 | 0 | |
06/06/2022 |
7.97
|
500 | 7.78 | 8.64 | 7.97 | 0 | 0 | 0 | |
03/06/2022 |
7.78
|
500 | 8.74 | 8.74 | 7.78 | 0 | 0 | 0 | |
02/06/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
01/06/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
31/05/2022 |
8.74
|
0 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 | |
30/05/2022 |
8.64
|
200 | 8.16 | 8.74 | 8.64 | 0 | 0 | 0 | |
27/05/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
26/05/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
25/05/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
24/05/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
23/05/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |