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) |
0 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2022 |
8.34
|
3,066 | 9.25 | 9.25 | 8.34 | 0 | 0 | 0 | |
20/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
19/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
16/09/2022 |
9.25
|
9 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
15/09/2022 |
9.25
|
24 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
14/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
13/09/2022 |
9.25
|
1,728 | 9.91 | 9.91 | 9.25 | 0 | 0 | 0 | |
12/09/2022 |
9.91
|
866 | 9.25 | 9.91 | 9.91 | 0 | 0 | 0 | |
09/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
08/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
07/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
06/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
05/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
31/08/2022 |
9.25
|
100 | 9.49 | 9.49 | 9.25 | 0 | 0 | 0 | |
30/08/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
29/08/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
26/08/2022 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
25/08/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
24/08/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
23/08/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
22/08/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
19/08/2022 |
9.49
|
100 | 9.08 | 9.49 | 9.49 | 0 | 0 | 0 | |
18/08/2022 |
9.08
|
300 | 9.49 | 9.49 | 9.08 | 0 | 0 | 0 | |
17/08/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
16/08/2022 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
15/08/2022 |
9.49
|
100 | 9.16 | 9.49 | 9.49 | 0 | 0 | 0 | |
12/08/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
11/08/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
11/08/2022 |
9.16
|
542,900 | 9.33 | 9.33 | 9.08 | 0 | 0 | 0 | |
10/08/2022 |
9.33
|
100 | 8.51 | 9.33 | 9.33 | 0 | 0 | 0 | |
09/08/2022 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
08/08/2022 |
8.51
|
100 | 8.43 | 8.51 | 8.51 | 0 | 0 | 0 | |
05/08/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
04/08/2022 |
8.43
|
400 | 7.69 | 8.43 | 8.43 | 0 | 0 | 0 | |
03/08/2022 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
02/08/2022 |
7.69
|
26 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
01/08/2022 |
7.69
|
4 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
29/07/2022 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
28/07/2022 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
27/07/2022 |
7.69
|
200 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
26/07/2022 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
25/07/2022 |
7.69
|
3,300 | 8.43 | 8.43 | 7.69 | 0 | 0 | 0 | |
22/07/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
21/07/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
20/07/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
19/07/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
18/07/2022 |
8.43
|
7 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
15/07/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
14/07/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
13/07/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
12/07/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
11/07/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
08/07/2022 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
07/07/2022 |
8.43
|
3 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
06/07/2022 |
8.43
|
1,200 | 9.33 | 9.33 | 8.43 | 0 | 0 | 0 | |
05/07/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/07/2022 |
9.33
|
5 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
01/07/2022 |
9.33
|
100 | 8.51 | 9.33 | 9.33 | 0 | 0 | 0 | |
30/06/2022 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
29/06/2022 |
8.51
|
4,800 | 9.33 | 9.33 | 8.51 | 0 | 0 | 0 | |
28/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
16/06/2022 |
9.33
|
1,700 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/06/2022 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/06/2022 |
9.33
|
356,902 | 9.85 | 9.85 | 9.33 | 0 | 0 | 0 | |
13/06/2022 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
10/06/2022 |
9.85
|
210 | 9.33 | 9.85 | 9.85 | 0 | 0 | 0 | |
09/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
08/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/06/2022 |
9.33
|
351,701 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
03/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
02/06/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
01/06/2022 |
9.33
|
288,600 | 8.96 | 9.33 | 8.96 | 0 | 0 | 0 | |
31/05/2022 |
8.96
|
200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
30/05/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
27/05/2022 |
8.96
|
1,310 | 9.70 | 10.45 | 8.73 | 0 | 0 | 0 | |
26/05/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
25/05/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
24/05/2022 |
9.70
|
200 | 8.96 | 9.70 | 9.70 | 0 | 0 | 0 | |
23/05/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
20/05/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
19/05/2022 |
8.96
|
1,101 | 9.93 | 9.93 | 8.96 | 0 | 0 | 0 | |
18/05/2022 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
17/05/2022 |
9.93
|
500 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
16/05/2022 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
13/05/2022 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
12/05/2022 |
9.93
|
602 | 9.93 | 10.00 | 9.93 | 0 | 0 | 0 | |
11/05/2022 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
10/05/2022 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
09/05/2022 |
9.93
|
4 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
06/05/2022 |
9.93
|
2,200 | 9.03 | 9.93 | 9.93 | 0 | 0 | 0 | |
05/05/2022 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
04/05/2022 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
29/04/2022 |
9.03
|
2,000 | 8.96 | 9.03 | 9.03 | 0 | 0 | 0 |