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 | 0% | 900 | 0 | 0 |
8.70
8.70
8.70
|
2 tháng
(2024-07-22) |
-0.80 | -8.42% | 5,100 | 0 | 0 |
7.70
9.50
8.70
|
3 tháng
(2024-06-21) |
-0.80 | -8.42% | 12,400 | -1,000 | -0.0 |
7.70
10
8.70
|
6 tháng
(2024-03-25) |
0.58 | 7.17% | 89,368 | -1,000 | -0.0 |
7.04
10.17
8.70
|
12 tháng
(2023-09-25) |
1.36 | 18.60% | 246,155 | -2,000 | -0.0 |
5.97
12.13
8.70
|
24 tháng
(2022-09-30) |
-1.58 | -15.36% | 363,800 | -2,000 | -0.0 |
5.97
12.30
8.70
|
36 tháng
(2021-10-05) |
-1.66 | -16.01% | 847,602 | -2,000 | -0.0 |
5.97
15.68
8.70
|
60 tháng
(2020-11-02) |
-0.78 | -8.27% | 1,054,642 | -2,000 | -0.0 |
5.97
15.68
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
16/09/2022 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
15/09/2022 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
14/09/2022 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
13/09/2022 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
12/09/2022 |
11.05
|
500 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
09/09/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
08/09/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
07/09/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
06/09/2022 |
12.01
|
100 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
05/09/2022 |
11.53
|
4,000 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
31/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
30/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
29/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
26/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
25/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
24/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
23/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
22/08/2022 |
12.01
|
23,600 | 11.53 | 12.01 | 11.53 | 0 | 0 | 0 | |
19/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
18/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
17/08/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
16/08/2022 |
12.01
|
100 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
15/08/2022 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
12/08/2022 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
11/08/2022 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
10/08/2022 |
10.76
|
1,000 | 12.49 | 12.49 | 10.76 | 0 | 0 | 0 | |
09/08/2022 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
08/08/2022 |
12.49
|
600 | 12.49 | 12.78 | 12.49 | 0 | 0 | 0 | |
05/08/2022 |
11.53
|
700 | 10.95 | 11.53 | 10.95 | 0 | 0 | 0 | |
04/08/2022 |
10.09
|
200 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
03/08/2022 |
10.09
|
400 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
02/08/2022 |
11.05
|
200 | 10.95 | 11.05 | 10.95 | 0 | 0 | 0 | |
01/08/2022 |
10.28
|
200 | 10.09 | 10.28 | 10.09 | 0 | 0 | 0 | |
29/07/2022 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
28/07/2022 |
12.49
|
200 | 11.14 | 12.49 | 11.14 | 0 | 0 | 0 | |
27/07/2022 |
12.49
|
200 | 9.80 | 12.49 | 9.80 | 0 | 0 | 0 | |
26/07/2022 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
25/07/2022 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
22/07/2022: Cổ tức tiền mặt tỉ lệ: 1.3% | |||||||||
22/07/2022 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
21/07/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
20/07/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
19/07/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
18/07/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
15/07/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
14/07/2022 |
11.40
|
700 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
13/07/2022 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
12/07/2022 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
11/07/2022 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
08/07/2022 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
07/07/2022 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
06/07/2022 |
12.83
|
100 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
05/07/2022 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
04/07/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
01/07/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
30/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
29/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
28/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
27/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
24/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
23/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
22/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
21/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
20/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
17/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
16/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
15/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
14/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
13/06/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
10/06/2022 |
10.64
|
9,900 | 10.74 | 10.74 | 10.64 | 0 | 0 | 0 | |
09/06/2022 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
08/06/2022 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
07/06/2022 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
06/06/2022 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
03/06/2022 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
02/06/2022 |
12.35
|
3,000 | 12.35 | 12.35 | 12.16 | 0 | 0 | 0 | |
01/06/2022 |
14.25
|
500 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
31/05/2022 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
30/05/2022 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
27/05/2022 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
26/05/2022 |
13.21
|
300 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
25/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
24/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
23/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
20/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
19/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
18/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
17/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
16/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
13/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
12/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
11/05/2022 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
10/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
09/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
06/05/2022 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
05/05/2022 |
11.59
|
100 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
04/05/2022 |
13.11
|
11,200 | 11.59 | 13.11 | 11.59 | 0 | 0 | 0 | |
29/04/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
28/04/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
27/04/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |