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) |
-0.10 | -1.22% | 400 | 0 | 0 |
8.10
8.20
8.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.57% | 1,000 | 0 | 0 |
7.20
8.70
8.10
|
3 tháng
(2024-06-21) |
-0.80 | -8.99% | 2,600 | 0 | 0 |
7.20
9.70
8.10
|
6 tháng
(2024-03-27) |
-0.52 | -6.04% | 19,300 | 0 | 0 |
6.80
9.70
8.10
|
12 tháng
(2023-09-25) |
-4.16 | -33.93% | 77,700 | 0 | 0 |
6.80
16
8.10
|
24 tháng
(2022-09-30) |
-0.04 | -0.51% | 179,038 | 0 | 0 |
5.65
16
8.10
|
36 tháng
(2021-10-05) |
-2.07 | -20.35% | 347,251 | 0 | 0 |
5.65
16
8.10
|
60 tháng
(2019-10-16) |
1.50 | 22.73% | 697,131 | 0 | 0 |
3.14
19.46
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/10/2022 |
8.72
|
1 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
11/10/2022 |
8.72
|
100 | 10.25 | 10.25 | 8.72 | 0 | 0 | 0 | |
10/10/2022 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
07/10/2022 |
10.25
|
1,000 | 9.10 | 10.25 | 10.25 | 0 | 0 | 0 | |
06/10/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
05/10/2022 |
9.10
|
101 | 8.14 | 9.10 | 9.10 | 0 | 0 | 0 | |
04/10/2022 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
03/10/2022 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
30/09/2022 |
8.14
|
5 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
29/09/2022 |
8.14
|
108 | 7.18 | 8.14 | 8.14 | 0 | 0 | 0 | |
28/09/2022 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
27/09/2022 |
7.18
|
20 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
26/09/2022 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
23/09/2022 |
7.18
|
1,700 | 8.43 | 8.43 | 7.18 | 0 | 0 | 0 | |
22/09/2022 |
8.43
|
12,200 | 8.52 | 8.52 | 7.47 | 0 | 0 | 0 | |
21/09/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
20/09/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
19/09/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
16/09/2022 |
8.52
|
100 | 8.81 | 8.81 | 8.52 | 0 | 0 | 0 | |
15/09/2022 |
8.81
|
4,200 | 8.62 | 8.81 | 7.47 | 0 | 0 | 0 | |
14/09/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
13/09/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/09/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
09/09/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
08/09/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
07/09/2022 |
8.62
|
51 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
06/09/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
05/09/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
31/08/2022 |
8.62
|
100 | 9.58 | 9.58 | 8.62 | 0 | 0 | 0 | |
30/08/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
29/08/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
26/08/2022 |
9.58
|
0 | 11.49 | 9.58 | 9.58 | 0 | 0 | 0 | |
25/08/2022 |
11.49
|
700 | 11.97 | 11.97 | 9.19 | 0 | 0 | 0 | |
24/08/2022 |
11.97
|
400 | 11.97 | 11.97 | 10.25 | 0 | 0 | 0 | |
23/08/2022 |
11.97
|
100 | 14.08 | 14.08 | 11.97 | 0 | 0 | 0 | |
22/08/2022 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
19/08/2022 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
18/08/2022 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
17/08/2022 |
14.08
|
41 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
16/08/2022 |
14.08
|
105 | 12.64 | 14.08 | 14.08 | 0 | 0 | 0 | |
15/08/2022 |
12.64
|
100 | 11.11 | 12.64 | 12.64 | 0 | 0 | 0 | |
12/08/2022 |
11.11
|
100 | 9.77 | 11.11 | 11.11 | 0 | 0 | 0 | |
11/08/2022 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
10/08/2022 |
9.77
|
100 | 8.52 | 9.77 | 9.77 | 0 | 0 | 0 | |
09/08/2022 |
8.52
|
100 | 9.77 | 9.77 | 8.52 | 0 | 0 | 0 | |
08/08/2022 |
9.77
|
0 | 9.19 | 9.77 | 9.77 | 0 | 0 | 0 | |
05/08/2022 |
9.19
|
4,402 | 9.58 | 11.49 | 9.19 | 0 | 0 | 0 | |
04/08/2022 |
9.58
|
15,000 | 10.34 | 10.34 | 9.58 | 0 | 0 | 0 | |
03/08/2022 |
10.34
|
100 | 9.58 | 10.34 | 10.34 | 0 | 0 | 0 | |
02/08/2022 |
9.58
|
7 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
01/08/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
29/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
28/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
27/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
26/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
25/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
22/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
21/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
20/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
19/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
18/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
15/07/2022 |
9.58
|
8 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
14/07/2022 |
9.58
|
1,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
12/07/2022 |
9.58
|
2,000 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
11/07/2022 |
9.67
|
2,500 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
08/07/2022 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
07/07/2022 |
9.67
|
3,158 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
06/07/2022 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
05/07/2022 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
04/07/2022 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
01/07/2022 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
30/06/2022 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
29/06/2022 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
28/06/2022 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
27/06/2022 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
24/06/2022 |
9.67
|
1,300 | 8.43 | 9.67 | 9.67 | 0 | 0 | 0 | |
23/06/2022: Cổ tức tiền mặt tỉ lệ: 1.86% | |||||||||
23/06/2022 |
8.43
|
100 | 10.35 | 10.35 | 8.43 | 0 | 0 | 0 | |
22/06/2022 |
10.36
|
4,600 | 8.85 | 10.36 | 9.42 | 0 | 0 | 0 | |
21/06/2022 |
8.85
|
2,600 | 10.26 | 10.26 | 8.85 | 0 | 0 | 0 | |
20/06/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
17/06/2022 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
16/06/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
15/06/2022 |
10.26
|
200 | 10.17 | 10.26 | 10.26 | 0 | 0 | 0 | |
14/06/2022 |
10.17
|
105 | 9.51 | 10.17 | 10.17 | 0 | 0 | 0 | |
13/06/2022 |
9.51
|
10,500 | 8.29 | 9.51 | 7.16 | 0 | 0 | 0 | |
10/06/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
09/06/2022 |
8.29
|
0 | 8.19 | 8.29 | 8.19 | 0 | 0 | 0 | |
08/06/2022 |
8.19
|
2,100 | 8.10 | 9.23 | 8.19 | 0 | 0 | 0 | |
07/06/2022 |
8.10
|
100 | 7.06 | 8.10 | 8.10 | 0 | 0 | 0 | |
06/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
03/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
02/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
01/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
31/05/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
30/05/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
27/05/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
26/05/2022 |
7.06
|
3,300 | 8.10 | 8.10 | 7.06 | 0 | 0 | 0 | |
25/05/2022 |
8.10
|
21 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/05/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |