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) |
1.50 | 27.78% | 27,700 | 0 | 0 |
4.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-1.60 | -18.82% | 31,200 | 0 | 0 |
4.70
8.50
6.90
|
3 tháng
(2024-06-21) |
0.50 | 7.81% | 44,300 | 0 | 0 |
4.70
8.50
6.90
|
6 tháng
(2024-03-25) |
2.16 | 45.69% | 61,300 | -1,000 | -0.0 |
4.70
8.50
6.90
|
12 tháng
(2023-09-25) |
0.50 | 7.81% | 84,800 | -1,000 | -0.0 |
3.58
8.50
6.90
|
24 tháng
(2022-09-30) |
-2.06 | -22.99% | 165,942 | -1,000 | -0.0 |
3.58
12.48
6.90
|
36 tháng
(2021-10-05) |
-3.23 | -31.88% | 277,172 | -119,200 | -2.0 |
3.58
12.48
6.90
|
60 tháng
(2019-10-16) |
-0.69 | -9.10% | 299,580 | -119,200 | -2.0 |
3.58
12.48
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
7.65
|
100 | 8.36 | 8.36 | 7.65 | 0 | 0 | 0 | |
16/09/2022 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
15/09/2022 |
8.36
|
189 | 9.20 | 9.20 | 8.36 | 0 | 0 | 0 | |
14/09/2022 |
9.20
|
3,500 | 10.21 | 10.21 | 9.20 | 0 | 0 | 0 | |
13/09/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
12/09/2022 |
10.21
|
100 | 9.44 | 10.21 | 10.21 | 0 | 0 | 0 | |
09/09/2022 |
9.44
|
100 | 8.60 | 9.44 | 9.44 | 0 | 0 | 0 | |
08/09/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
07/09/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
06/09/2022 |
8.60
|
2,900 | 9.50 | 10.33 | 8.60 | 0 | 0 | 0 | |
05/09/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/08/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
30/08/2022 |
9.50
|
100 | 8.66 | 9.50 | 9.50 | 0 | 0 | 0 | |
29/08/2022 |
8.66
|
200 | 9.62 | 10.57 | 8.66 | 0 | 0 | 0 | |
26/08/2022 |
9.62
|
100 | 8.78 | 9.62 | 9.62 | 0 | 0 | 0 | |
25/08/2022 |
8.78
|
200 | 8.12 | 8.78 | 7.47 | 0 | 0 | 0 | |
24/08/2022 |
8.12
|
100 | 8.96 | 8.96 | 8.12 | 0 | 0 | 0 | |
23/08/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
22/08/2022 |
8.96
|
100 | 9.08 | 9.08 | 8.96 | 0 | 0 | 0 | |
19/08/2022 |
9.08
|
200 | 8.96 | 9.08 | 8.12 | 0 | 0 | 0 | |
18/08/2022 |
8.96
|
1,500 | 8.90 | 8.96 | 8.96 | 0 | 0 | 0 | |
17/08/2022 |
8.90
|
200 | 9.86 | 10.81 | 8.90 | 0 | 0 | 0 | |
16/08/2022 |
9.86
|
200 | 9.92 | 9.92 | 8.96 | 0 | 0 | 0 | |
15/08/2022 |
9.92
|
110 | 9.02 | 9.92 | 9.92 | 0 | 0 | 0 | |
12/08/2022 |
9.02
|
1,000 | 8.24 | 9.02 | 9.02 | 0 | 0 | 0 | |
11/08/2022 |
8.24
|
100 | 7.53 | 8.24 | 8.24 | 0 | 0 | 0 | |
10/08/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
09/08/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
08/08/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
05/08/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
04/08/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
03/08/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
02/08/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
01/08/2022 |
7.53
|
200 | 6.87 | 7.53 | 7.53 | 0 | 0 | 0 | |
29/07/2022 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
28/07/2022 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
27/07/2022 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
26/07/2022 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
25/07/2022 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
22/07/2022 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
21/07/2022 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
20/07/2022 |
6.87
|
5,000 | 6.27 | 6.87 | 6.87 | 0 | 0 | 0 | |
19/07/2022 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
18/07/2022 |
6.27
|
500 | 5.73 | 6.27 | 6.27 | 0 | 0 | 0 | |
15/07/2022 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
14/07/2022 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/07/2022 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
12/07/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/07/2022 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
11/07/2022 |
5.73
|
100 | 6.33 | 6.33 | 5.73 | 0 | 0 | 0 | |
08/07/2022 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
07/07/2022 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/07/2022 |
6.33
|
100 | 6.98 | 6.98 | 6.33 | 0 | 0 | 0 | |
05/07/2022 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
04/07/2022 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
01/07/2022 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
30/06/2022 |
6.98
|
100 | 7.74 | 7.74 | 6.98 | 0 | 0 | 0 | |
29/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
28/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
27/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
24/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
23/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
22/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
21/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
20/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
17/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
16/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
15/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
14/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
13/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
10/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
09/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
08/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
07/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
06/06/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
03/06/2022 |
7.74
|
300 | 8.55 | 8.55 | 7.74 | 0 | 300 | -0.0 | |
02/06/2022 |
8.55
|
100 | 8.66 | 8.66 | 8.55 | 0 | 0 | 0 | |
01/06/2022 |
8.66
|
200 | 9.20 | 9.20 | 8.66 | 0 | 0 | 0 | |
31/05/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
30/05/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
27/05/2022 |
9.20
|
100 | 8.93 | 9.20 | 9.20 | 0 | 0 | 0 | |
26/05/2022 |
8.93
|
100 | 9.09 | 9.09 | 8.93 | 0 | 0 | 0 | |
25/05/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
24/05/2022 |
9.09
|
300 | 9.79 | 9.79 | 9.09 | 300 | 0 | 0.0 | |
23/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
20/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
19/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
18/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
17/05/2022 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
16/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
13/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
12/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
11/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
10/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
09/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
06/05/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
05/05/2022 |
9.79
|
100 | 8.93 | 9.79 | 9.79 | 0 | 0 | 0 | |
04/05/2022 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
29/04/2022 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
28/04/2022 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
27/04/2022 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |