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) |
-2.90 | -13.88% | 2,800 | 0 | 0 |
17.60
20.90
18
|
2 tháng
(2024-07-22) |
-2 | -10% | 14,000 | 0 | 0 |
17.50
20.90
18
|
3 tháng
(2024-06-21) |
-2 | -10% | 18,700 | 0 | 0 |
17.10
20.90
18
|
6 tháng
(2024-03-25) |
-0.22 | -1.19% | 35,659 | 0 | 0 |
15.42
21.30
18
|
12 tháng
(2023-09-25) |
4.32 | 31.60% | 102,466 | 0 | 0 |
12.22
21.30
18
|
24 tháng
(2022-09-30) |
7.64 | 73.78% | 190,572 | 0 | 0 |
9.89
21.30
18
|
36 tháng
(2021-10-05) |
9.27 | 106.28% | 383,717 | 0 | 0 |
7.79
21.30
18
|
60 tháng
(2019-10-16) |
8.70 | 93.57% | 508,447 | 0 | 0 |
6.08
21.30
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
10.44
|
5,900 | 10.67 | 10.67 | 10.44 | 0 | 0 | 0 | |
19/09/2022 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
16/09/2022 |
10.67
|
900 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
15/09/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
14/09/2022 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
13/09/2022 |
10.59
|
800 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
12/09/2022 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
09/09/2022 |
10.67
|
1,500 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
08/09/2022 |
10.91
|
1,100 | 10.59 | 10.91 | 10.59 | 0 | 0 | 0 | |
07/09/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
06/09/2022 |
11.30
|
1,000 | 12.71 | 12.71 | 10.99 | 0 | 0 | 0 | |
05/09/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
31/08/2022 |
11.54
|
1,300 | 10.59 | 11.69 | 10.59 | 0 | 0 | 0 | |
30/08/2022 |
10.83
|
4,000 | 10.59 | 10.83 | 10.59 | 0 | 0 | 0 | |
29/08/2022 |
10.44
|
1,500 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
26/08/2022 |
10.44
|
100 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
25/08/2022 |
10.36
|
300 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
24/08/2022 |
10.44
|
13,500 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
23/08/2022 |
10.44
|
2,200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
22/08/2022 |
10.44
|
100 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
19/08/2022 |
10.44
|
500 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
18/08/2022 |
10.44
|
500 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
17/08/2022 |
10.44
|
1,300 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
16/08/2022 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
15/08/2022 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
12/08/2022 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
11/08/2022 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
10/08/2022 |
10.91
|
100 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
09/08/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
08/08/2022 |
10.91
|
500 | 10.20 | 10.91 | 10.20 | 0 | 0 | 0 | |
05/08/2022 |
10.44
|
3,200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
04/08/2022 |
10.44
|
100 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
03/08/2022 |
10.36
|
900 | 10.44 | 10.44 | 10.36 | 0 | 0 | 0 | |
02/08/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
01/08/2022 |
10.44
|
100 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
29/07/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
28/07/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
27/07/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
26/07/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
25/07/2022 |
10.36
|
400 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
22/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
21/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
20/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
19/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
18/07/2022 |
10.99
|
1,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
15/07/2022 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
14/07/2022 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
13/07/2022 |
10.28
|
700 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
12/07/2022 |
10.36
|
900 | 10.59 | 10.59 | 10.36 | 0 | 0 | 0 | |
11/07/2022 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
08/07/2022 |
10.28
|
3,500 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
07/07/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
06/07/2022 |
10.20
|
400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
05/07/2022 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
04/07/2022 |
10.36
|
3,600 | 9.89 | 10.36 | 9.89 | 0 | 0 | 0 | |
01/07/2022: Cổ tức tiền mặt tỉ lệ: 3.2% | |||||||||
01/07/2022 |
10.36
|
300 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
30/06/2022 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
29/06/2022 |
10.34
|
400 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
28/06/2022 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
27/06/2022 |
10.34
|
900 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
24/06/2022 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
23/06/2022 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
22/06/2022 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
21/06/2022 |
10.34
|
2,300 | 9.96 | 10.34 | 9.96 | 0 | 0 | 0 | |
20/06/2022 |
9.96
|
3,300 | 10.04 | 10.04 | 9.96 | 0 | 0 | 0 | |
17/06/2022 |
9.96
|
400 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
16/06/2022 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
15/06/2022 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
14/06/2022 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
13/06/2022 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
10/06/2022 |
10.34
|
1,500 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
09/06/2022 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
08/06/2022 |
10.34
|
400 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
07/06/2022 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
06/06/2022 |
10.27
|
2,100 | 10.65 | 10.65 | 10.27 | 0 | 0 | 0 | |
03/06/2022 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
02/06/2022 |
10.19
|
1,000 | 10.27 | 10.27 | 10.19 | 0 | 0 | 0 | |
01/06/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
31/05/2022 |
10.27
|
3,100 | 10.19 | 10.27 | 10.19 | 0 | 0 | 0 | |
30/05/2022 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
27/05/2022 |
10.34
|
900 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
26/05/2022 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
25/05/2022 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
24/05/2022 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
23/05/2022 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
20/05/2022 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
19/05/2022 |
10.73
|
200 | 9.96 | 10.73 | 9.96 | 0 | 0 | 0 | |
18/05/2022 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
17/05/2022 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
16/05/2022 |
10.04
|
100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
13/05/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
12/05/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
11/05/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/05/2022 |
10.42
|
400 | 10.73 | 10.73 | 10.42 | 0 | 0 | 0 | |
09/05/2022 |
10.73
|
1,000 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
06/05/2022 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
05/05/2022 |
10.96
|
1,000 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
04/05/2022 |
10.96
|
500 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
29/04/2022 |
10.73
|
1,100 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
28/04/2022 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |