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) |
-0.90 | -9.18% | 100 | 0 | 0 |
8.90
9.80
8.90
|
2 tháng
(2024-07-22) |
-0.90 | -9.18% | 700 | -600 | -0.0 |
8.90
9.80
8.90
|
3 tháng
(2024-06-21) |
0.61 | 7.33% | 15,200 | -600 | -0.0 |
8.29
9.80
8.90
|
6 tháng
(2024-03-25) |
-0.52 | -5.55% | 17,100 | -600 | -0.0 |
7.54
9.99
8.90
|
12 tháng
(2023-09-25) |
0.61 | 7.33% | 20,500 | -600 | -0.0 |
7.54
9.99
8.90
|
24 tháng
(2022-09-30) |
0.70 | 8.50% | 480,743 | -1,800 | -0.0 |
6.79
11.68
8.90
|
36 tháng
(2021-10-05) |
1.25 | 16.38% | 1,914,314 | -10,600 | -0.1 |
6.79
11.68
8.90
|
60 tháng
(2019-10-16) |
2.54 | 39.90% | 2,436,576 | 1,013 | 0.0 |
3.22
11.68
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
7.85
|
1,100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/09/2022 |
7.85
|
1,941 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 | |
15/09/2022 |
7.85
|
580 | 8.56 | 8.56 | 7.85 | 0 | 0 | 0 | |
14/09/2022 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
13/09/2022 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
12/09/2022 |
8.56
|
1,300 | 8.29 | 8.56 | 7.94 | 0 | 0 | 0 | |
09/09/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
08/09/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
07/09/2022 |
8.29
|
600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
06/09/2022 |
8.29
|
10 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/09/2022 |
8.29
|
2,800 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 | |
31/08/2022 |
8.20
|
300 | 8.47 | 8.47 | 8.20 | 0 | 0 | 0 | |
30/08/2022 |
8.47
|
400 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
29/08/2022 |
8.47
|
200 | 8.38 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/08/2022 |
8.38
|
200 | 8.91 | 8.91 | 8.38 | 0 | 0 | 0 | |
25/08/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
24/08/2022 |
8.91
|
2,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/08/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
22/08/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
19/08/2022 |
8.91
|
20 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
18/08/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
17/08/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/08/2022 |
8.91
|
700 | 9.08 | 9.08 | 8.91 | 0 | 0 | 0 | |
15/08/2022 |
9.08
|
1,800 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
12/08/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
11/08/2022 |
9.08
|
200 | 9.08 | 9.08 | 9.00 | 0 | 0 | 0 | |
10/08/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
09/08/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
08/08/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
05/08/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
04/08/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
03/08/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
02/08/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
01/08/2022 |
9.08
|
100 | 8.38 | 9.08 | 9.08 | 0 | 0 | 0 | |
29/07/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
28/07/2022 |
8.38
|
2,200 | 8.38 | 8.47 | 8.38 | 1,200 | 0 | 0.0 | |
27/07/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
26/07/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
25/07/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
22/07/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
21/07/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
20/07/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
19/07/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
18/07/2022 |
8.38
|
300 | 7.94 | 8.38 | 7.94 | 0 | 0 | 0 | |
15/07/2022 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
14/07/2022 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
13/07/2022 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
12/07/2022 |
7.94
|
100 | 8.82 | 8.82 | 7.94 | 0 | 0 | 0 | |
11/07/2022 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
08/07/2022 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
07/07/2022 |
8.82
|
900 | 9.53 | 9.88 | 8.64 | 0 | 0 | 0 | |
06/07/2022 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
05/07/2022 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
04/07/2022 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
01/07/2022 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
30/06/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
30/06/2022 |
9.53
|
1,118 | 10.50 | 11.11 | 9.53 | 0 | 0 | 0 | |
29/06/2022 |
10.50
|
105,809 | 9.58 | 10.50 | 9.58 | 0 | 0 | 0 | |
28/06/2022 |
9.58
|
6,000 | 9.25 | 9.58 | 9.58 | 0 | 0 | 0 | |
27/06/2022 |
9.25
|
7,000 | 8.91 | 9.50 | 9.16 | 0 | 0 | 0 | |
24/06/2022 |
8.91
|
6,400 | 8.91 | 9.58 | 8.91 | 0 | 0 | 0 | |
23/06/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
22/06/2022 |
8.91
|
4,500 | 9.50 | 9.50 | 8.58 | 0 | 200 | -0.0 | |
21/06/2022 |
9.50
|
100 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 | |
20/06/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
17/06/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
16/06/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
15/06/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
14/06/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
13/06/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/06/2022 |
10.50
|
100 | 9.58 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/06/2022 |
9.58
|
200 | 9.08 | 9.58 | 9.16 | 0 | 0 | 0 | |
08/06/2022 |
9.08
|
2,600 | 9.75 | 9.75 | 8.83 | 0 | 0 | 0 | |
07/06/2022 |
9.75
|
114 | 9.00 | 9.75 | 9.75 | 0 | 0 | 0 | |
06/06/2022 |
9.00
|
2,900 | 9.08 | 9.08 | 8.75 | 0 | 0 | 0 | |
03/06/2022 |
9.08
|
3,300 | 8.75 | 9.08 | 8.58 | 0 | 0 | 0 | |
02/06/2022 |
8.75
|
4,200 | 9.08 | 9.08 | 8.75 | 0 | 0 | 0 | |
01/06/2022 |
9.08
|
1,100 | 9.08 | 9.08 | 8.50 | 0 | 0 | 0 | |
31/05/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
30/05/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
27/05/2022 |
9.08
|
9,700 | 9.08 | 9.08 | 8.91 | 0 | 0 | 0 | |
26/05/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
25/05/2022 |
9.08
|
5,100 | 9.16 | 9.16 | 8.75 | 0 | 0 | 0 | |
24/05/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
23/05/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
20/05/2022 |
9.16
|
845 | 9.16 | 9.16 | 8.75 | 0 | 0 | 0 | |
19/05/2022 |
9.16
|
600 | 9.50 | 9.50 | 8.58 | 0 | 0 | 0 | |
18/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
17/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
16/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
13/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
12/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
11/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
10/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
06/05/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
05/05/2022 |
9.50
|
400 | 9.41 | 9.50 | 9.33 | 0 | 0 | 0 | |
04/05/2022 |
9.41
|
4,300 | 9.50 | 9.50 | 8.58 | 0 | 0 | 0 | |
29/04/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
28/04/2022 |
9.50
|
300 | 9.50 | 9.50 | 9.33 | 0 | 0 | 0 | |
27/04/2022 |
9.50
|
400 | 9.08 | 9.50 | 9.16 | 0 | 0 | 0 |