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) |
0.50 | 5.26% | 18,700 | 0 | 0 |
8.10
10.80
10
|
2 tháng
(2024-07-22) |
1 | 11.11% | 20,100 | 0 | 0 |
8.10
10.80
10
|
3 tháng
(2024-06-21) |
1.20 | 13.64% | 28,700 | 0 | 0 |
7.70
10.80
10
|
6 tháng
(2024-03-25) |
2.60 | 35.14% | 61,100 | 0 | 0.0 |
7.40
10.80
10
|
12 tháng
(2023-09-25) |
3 | 42.86% | 83,900 | 0 | 0.0 |
7
10.80
10
|
24 tháng
(2022-09-30) |
0.34 | 3.54% | 123,700 | 0 | 0.0 |
6.72
10.80
10
|
36 tháng
(2021-10-05) |
1.51 | 17.80% | 240,100 | 0 | 0.0 |
6.72
12.82
10
|
60 tháng
(2019-10-16) |
-0.79 | -7.30% | 321,176 | 0 | 0.0 |
4.35
22.37
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
16/09/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
15/09/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
14/09/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
13/09/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
12/09/2022 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
09/09/2022 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/09/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
07/09/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
06/09/2022 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
05/09/2022 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
31/08/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
30/08/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
29/08/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
26/08/2022 |
8.52
|
400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
25/08/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
24/08/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
23/08/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
22/08/2022 |
8.52
|
400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
19/08/2022 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
18/08/2022 |
7.95
|
200 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
17/08/2022 |
7.86
|
1,800 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
16/08/2022 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
15/08/2022 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
12/08/2022 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
11/08/2022 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
10/08/2022 |
9.18
|
4,700 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
09/08/2022 |
9.18
|
800 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
08/08/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
05/08/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
04/08/2022 |
9.18
|
1,000 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 | |
03/08/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
02/08/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
01/08/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
29/07/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
28/07/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
27/07/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
26/07/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
25/07/2022 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
22/07/2022 |
8.33
|
200 | 9.75 | 9.75 | 8.33 | 0 | 0 | 0 | |
21/07/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
20/07/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
19/07/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
18/07/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
15/07/2022 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
14/07/2022 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
13/07/2022 |
6.82
|
1,900 | 6.44 | 8.71 | 6.44 | 0 | 0 | 0 | |
12/07/2022 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
11/07/2022 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
08/07/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
07/07/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
06/07/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
05/07/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
04/07/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
01/07/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
30/06/2022 |
10.32
|
100 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
29/06/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
28/06/2022 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
27/06/2022 |
8.14
|
2,300 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 | |
24/06/2022 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
23/06/2022 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/06/2022 |
8.24
|
300 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
21/06/2022 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
20/06/2022 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/06/2022 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
16/06/2022 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
15/06/2022 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
14/06/2022 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
13/06/2022 |
8.52
|
2,200 | 8.14 | 8.52 | 8.05 | 0 | 0 | 0 | |
10/06/2022 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
09/06/2022 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
08/06/2022 |
9.37
|
600 | 9.47 | 9.47 | 9.37 | 0 | 0 | 0 | |
07/06/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
06/06/2022 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
03/06/2022 |
9.28
|
300 | 7.95 | 9.28 | 7.95 | 0 | 0 | 0 | |
02/06/2022 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
01/06/2022 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
31/05/2022 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
30/05/2022 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
27/05/2022: Cổ tức tiền mặt tỉ lệ: 6.87% | |||||||||
27/05/2022 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
26/05/2022 |
9.20
|
1,100 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 | |
25/05/2022 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/05/2022 |
8.84
|
200 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 | |
23/05/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
20/05/2022 |
9.11
|
400 | 8.84 | 9.11 | 8.84 | 0 | 0 | 0 | |
19/05/2022 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
18/05/2022 |
7.96
|
800 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
17/05/2022 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
16/05/2022 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
13/05/2022 |
8.14
|
10,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
12/05/2022 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
11/05/2022 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
10/05/2022 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
09/05/2022 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
06/05/2022 |
8.49
|
1,100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
05/05/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
04/05/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
29/04/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
28/04/2022 |
9.55
|
300 | 9.64 | 9.64 | 9.55 | 0 | 0 | 0 | |
27/04/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |