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) |
3.90 | 39.39% | 10,500 | 0 | 0 |
9.90
13.80
13.80
|
2 tháng
(2024-07-22) |
1.70 | 14.05% | 39,900 | 0 | 0 |
9.90
13.80
13.80
|
3 tháng
(2024-06-21) |
2.30 | 20% | 43,300 | 0 | 0 |
9.90
14.90
13.80
|
6 tháng
(2024-03-25) |
3.64 | 35.89% | 69,103 | 0 | 0 |
9.79
14.90
13.80
|
12 tháng
(2023-09-25) |
2.28 | 19.84% | 77,338 | 0 | 0 |
9.07
17.95
13.80
|
24 tháng
(2022-09-30) |
3.80 | 38.06% | 97,991 | 0 | 0 |
7.75
18.50
13.80
|
36 tháng
(2021-10-05) |
7.32 | 112.90% | 187,398 | 0 | 0 |
6.48
18.50
13.80
|
60 tháng
(2019-10-16) |
6.43 | 87.35% | 321,187 | 0 | 0 |
2.46
18.50
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
16/09/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
15/09/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
14/09/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
13/09/2022 |
10.00
|
100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
12/09/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
09/09/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
08/09/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
07/09/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
06/09/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
05/09/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
31/08/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
30/08/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
29/08/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
26/08/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
25/08/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
24/08/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
23/08/2022 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
22/08/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
19/08/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
18/08/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
17/08/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
16/08/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
15/08/2022 |
10.58
|
200 | 10.50 | 10.58 | 10.50 | 0 | 0 | 0 | |
12/08/2022 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/08/2022 |
10.41
|
400 | 8.91 | 10.41 | 8.91 | 0 | 0 | 0 | |
10/08/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
09/08/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
08/08/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
05/08/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
04/08/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
03/08/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
02/08/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
01/08/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
29/07/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
28/07/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
27/07/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
26/07/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
25/07/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
22/07/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
21/07/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
20/07/2022 |
10.41
|
300 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
19/07/2022 |
9.08
|
500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
18/07/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
15/07/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
14/07/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
13/07/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
12/07/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
11/07/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
08/07/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
07/07/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
06/07/2022 |
9.91
|
2,700 | 9.58 | 9.91 | 9.58 | 0 | 0 | 0 | |
05/07/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
04/07/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
01/07/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
30/06/2022 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
29/06/2022 |
8.75
|
1,700 | 7.91 | 8.75 | 7.91 | 0 | 0 | 0 | |
28/06/2022 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
27/06/2022 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
24/06/2022 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
23/06/2022 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
22/06/2022 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
21/06/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
20/06/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
17/06/2022 |
8.91
|
2,900 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/06/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
15/06/2022 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
14/06/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
13/06/2022 |
10.41
|
1,100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
10/06/2022 |
9.08
|
10,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
09/06/2022 |
10.66
|
100 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
08/06/2022 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
07/06/2022 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
06/06/2022 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
03/06/2022 |
12.49
|
100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
02/06/2022 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
01/06/2022 |
11.16
|
200 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
31/05/2022 |
8.16
|
300 | 10.66 | 10.66 | 8.16 | 0 | 0 | 0 | |
30/05/2022 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/05/2022 |
10.91
|
200 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
26/05/2022 |
12.83
|
200 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
25/05/2022 |
11.16
|
100 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
24/05/2022 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
23/05/2022 |
8.50
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/05/2022 |
9.91
|
100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
19/05/2022: Cổ tức tiền mặt tỉ lệ: 12.9356% | |||||||||
19/05/2022 |
11.58
|
200 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
18/05/2022 |
11.67
|
700 | 14.11 | 14.11 | 11.67 | 0 | 0 | 0 | |
17/05/2022 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
16/05/2022 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
13/05/2022 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
12/05/2022 |
13.73
|
200 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
11/05/2022 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
10/05/2022 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
09/05/2022 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
06/05/2022 |
12.96
|
7 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
05/05/2022 |
12.96
|
400 | 14.41 | 14.41 | 12.96 | 0 | 0 | 0 | |
04/05/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
29/04/2022 |
14.18
|
2,400 | 14.26 | 14.26 | 12.12 | 0 | 0 | 0 | |
28/04/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
27/04/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |