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) |
-0.20 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-21) |
-1.30 | -12.87% | 26,700 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-25) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-30) |
-6.29 | -41.68% | 239,695 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-05) |
-7.33 | -45.43% | 792,132 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-16) |
-5.93 | -40.26% | 1,088,116 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
13.92
|
400 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
13/02/2023 |
13.92
|
1,807 | 14.82 | 14.82 | 13.92 | 0 | 0 | 0 | |
10/02/2023 |
14.82
|
2 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
09/02/2023 |
14.82
|
833 | 14.82 | 14.91 | 13.56 | 0 | 0 | 0 | |
08/02/2023 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
07/02/2023 |
14.82
|
80 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
06/02/2023 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
03/02/2023 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
02/02/2023 |
14.82
|
9 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
01/02/2023 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
31/01/2023 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
30/01/2023 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
27/01/2023 |
14.82
|
100 | 14.73 | 14.82 | 14.82 | 0 | 0 | 0 | |
19/01/2023 |
14.73
|
19 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
18/01/2023 |
14.73
|
361 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
17/01/2023 |
14.73
|
2 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
16/01/2023 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
13/01/2023 |
14.73
|
601 | 13.47 | 14.73 | 14.64 | 0 | 0 | 0 | |
12/01/2023 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
11/01/2023 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
10/01/2023 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
09/01/2023 |
13.47
|
700 | 14.64 | 14.64 | 13.47 | 0 | 0 | 0 | |
06/01/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
05/01/2023 |
14.64
|
200 | 14.82 | 15.27 | 14.64 | 0 | 0 | 0 | |
04/01/2023 |
14.82
|
500 | 15.18 | 15.27 | 14.82 | 0 | 0 | 0 | |
03/01/2023 |
15.18
|
100 | 14.64 | 15.18 | 15.18 | 0 | 0 | 0 | |
30/12/2022 |
14.64
|
200 | 13.38 | 14.64 | 14.64 | 0 | 0 | 0 | |
29/12/2022 |
13.38
|
100 | 12.21 | 13.38 | 13.38 | 0 | 0 | 0 | |
28/12/2022 |
12.21
|
400 | 13.56 | 13.56 | 12.21 | 0 | 0 | 0 | |
27/12/2022 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
26/12/2022 |
13.56
|
500 | 13.29 | 13.56 | 12.12 | 0 | 0 | 0 | |
23/12/2022 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
22/12/2022 |
13.29
|
100 | 14.37 | 14.37 | 13.29 | 0 | 0 | 0 | |
21/12/2022 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
20/12/2022 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
19/12/2022 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
16/12/2022 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
15/12/2022 |
14.37
|
100 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
14/12/2022 |
14.37
|
100 | 13.47 | 14.37 | 14.37 | 0 | 0 | 0 | |
13/12/2022 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
12/12/2022 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
09/12/2022 |
13.47
|
132 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
08/12/2022 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
07/12/2022 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
06/12/2022 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
05/12/2022 |
13.47
|
2,000 | 13.47 | 13.92 | 13.47 | 0 | 0 | 0 | |
02/12/2022 |
13.47
|
32 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
01/12/2022 |
13.47
|
300 | 14.10 | 14.10 | 13.47 | 0 | 0 | 0 | |
30/11/2022 |
14.10
|
100 | 15.63 | 15.63 | 14.10 | 0 | 0 | 0 | |
29/11/2022 |
15.63
|
100 | 15.27 | 15.63 | 15.63 | 0 | 0 | 0 | |
28/11/2022 |
15.27
|
103 | 14.82 | 15.27 | 15.27 | 0 | 0 | 0 | |
25/11/2022 |
14.82
|
100 | 13.56 | 14.82 | 14.82 | 0 | 0 | 0 | |
24/11/2022 |
13.56
|
7 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
23/11/2022 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
22/11/2022 |
13.56
|
200 | 14.73 | 14.73 | 13.56 | 0 | 0 | 0 | |
21/11/2022 |
14.73
|
600 | 13.47 | 14.73 | 13.02 | 0 | 0 | 0 | |
18/11/2022 |
13.47
|
50 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
17/11/2022 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
16/11/2022 |
13.47
|
1 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
15/11/2022 |
13.47
|
100 | 14.37 | 14.37 | 13.47 | 0 | 0 | 0 | |
14/11/2022 |
14.37
|
100 | 15.18 | 15.18 | 14.37 | 0 | 0 | 0 | |
11/11/2022 |
15.18
|
1,300 | 14.01 | 15.18 | 13.92 | 0 | 0 | 0 | |
10/11/2022 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
09/11/2022 |
14.01
|
100 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
08/11/2022 |
14.01
|
600 | 13.92 | 14.01 | 14.01 | 0 | 0 | 0 | |
07/11/2022 |
13.92
|
300 | 14.28 | 15.63 | 12.93 | 0 | 0 | 0 | |
04/11/2022 |
14.28
|
100 | 14.37 | 14.37 | 14.28 | 0 | 0 | 0 | |
03/11/2022 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
02/11/2022 |
14.37
|
260 | 14.28 | 15.63 | 14.37 | 0 | 0 | 0 | |
01/11/2022 |
14.28
|
500 | 14.37 | 14.37 | 14.28 | 0 | 0 | 0 | |
31/10/2022 |
14.37
|
400 | 14.01 | 15.36 | 14.10 | 0 | 0 | 0 | |
28/10/2022 |
14.01
|
100 | 15.27 | 15.27 | 14.01 | 0 | 0 | 0 | |
27/10/2022 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
26/10/2022 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
25/10/2022 |
15.27
|
600 | 13.92 | 15.27 | 15.27 | 0 | 0 | 0 | |
24/10/2022 |
13.92
|
1,000 | 15.18 | 15.18 | 13.92 | 0 | 0 | 0 | |
21/10/2022 |
15.18
|
18 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
20/10/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
19/10/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
18/10/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
17/10/2022 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
14/10/2022 |
15.18
|
10 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
13/10/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
12/10/2022 |
15.18
|
200 | 15.27 | 15.27 | 13.74 | 0 | 0 | 0 | |
11/10/2022 |
15.27
|
500 | 15.18 | 15.27 | 15.27 | 0 | 0 | 0 | |
10/10/2022 |
15.18
|
200 | 14.37 | 15.18 | 12.93 | 0 | 0 | 0 | |
07/10/2022 |
14.37
|
600 | 15.27 | 15.27 | 14.37 | 0 | 0 | 0 | |
06/10/2022 |
15.27
|
2,000 | 15.99 | 15.99 | 15.27 | 0 | 0 | 0 | |
05/10/2022 |
15.99
|
1 | 15.09 | 15.99 | 15.09 | 0 | 0 | 0 | |
04/10/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
03/10/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
30/09/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/09/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
29/09/2022 |
15.09
|
110 | 13.73 | 15.09 | 15.09 | 0 | 0 | 0 | |
28/09/2022 |
13.73
|
100 | 15.26 | 15.26 | 13.73 | 0 | 0 | 0 | |
27/09/2022 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
26/09/2022 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
23/09/2022 |
15.26
|
500 | 15.68 | 15.68 | 15.26 | 0 | 0 | 0 | |
22/09/2022 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
21/09/2022 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
20/09/2022 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |