Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 1.33% | 1,400 | 0 | 0 |
14
16.50
15.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.94% | 1,700 | 0 | 0 |
14
17.50
15.20
|
3 tháng
(2024-06-24) |
1.30 | 9.33% | 7,100 | 0 | 0 |
13.90
17.50
15.20
|
6 tháng
(2024-03-25) |
0.17 | 1.13% | 7,901 | 0 | 0 |
13.15
17.50
15.20
|
12 tháng
(2023-09-26) |
3.93 | 34.84% | 17,174 | 0 | 0 |
9.86
17.50
15.20
|
24 tháng
(2022-10-03) |
3.67 | 31.80% | 85,684 | -500 | -0.0 |
6.99
17.50
15.20
|
36 tháng
(2021-10-06) |
4.42 | 41.02% | 159,083 | 1,000 | 0.0 |
6.99
17.50
15.20
|
60 tháng
(2019-10-17) |
3.84 | 33.82% | 196,991 | -5,100 | -0.1 |
4.86
17.50
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
12.00
|
200 | 11.00 | 12.00 | 11.00 | 0 | 0 | 0 | |
26/04/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
25/04/2022 |
12.00
|
100 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
22/04/2022 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
21/04/2022 |
10.08
|
600 | 10.83 | 10.83 | 10.08 | 0 | 0 | 0 | |
20/04/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
20/04/2022 |
10.83
|
200 | 10.17 | 10.83 | 10.17 | 0 | 100 | -0.0 | |
19/04/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
18/04/2022 |
11.34
|
2,400 | 11.98 | 11.98 | 11.34 | 0 | 0 | 0 | |
15/04/2022 |
11.34
|
1,400 | 11.66 | 11.82 | 11.34 | 0 | 0 | 0 | |
14/04/2022 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
13/04/2022 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
12/04/2022 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
08/04/2022 |
11.66
|
700 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
07/04/2022 |
11.58
|
100 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
06/04/2022 |
11.18
|
1,300 | 11.18 | 11.58 | 11.18 | 0 | 0 | 0 | |
05/04/2022 |
11.18
|
300 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
04/04/2022 |
11.18
|
1,000 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
01/04/2022 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
31/03/2022 |
10.62
|
200 | 10.38 | 10.62 | 10.38 | 0 | 0 | 0 | |
30/03/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
29/03/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
28/03/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
25/03/2022 |
11.42
|
1,000 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
24/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
23/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
22/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
21/03/2022 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
18/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
17/03/2022 |
11.50
|
1,700 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
16/03/2022 |
11.50
|
300 | 10.22 | 11.50 | 10.22 | 0 | 0 | 0 | |
15/03/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
14/03/2022 |
11.42
|
1,100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
11/03/2022 |
11.42
|
500 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
10/03/2022 |
11.42
|
900 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
09/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
08/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
07/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
04/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
03/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
02/03/2022 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
01/03/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
28/02/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
25/02/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
24/02/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
23/02/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
22/02/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
21/02/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
18/02/2022 |
11.34
|
100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
17/02/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
16/02/2022 |
11.34
|
100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
15/02/2022 |
11.42
|
1,100 | 10.78 | 11.42 | 10.78 | 0 | 0 | 0 | |
14/02/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
11/02/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
10/02/2022 |
11.42
|
200 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
09/02/2022 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
08/02/2022 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
07/02/2022 |
10.86
|
200 | 10.78 | 10.86 | 10.78 | 0 | 0 | 0 | |
28/01/2022 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
27/01/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
26/01/2022 |
11.34
|
500 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
25/01/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
24/01/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
21/01/2022 |
11.34
|
100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
20/01/2022 |
11.10
|
2,300 | 11.18 | 11.18 | 11.10 | 0 | 0 | 0 | |
19/01/2022 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
18/01/2022 |
10.70
|
700 | 10.78 | 10.78 | 10.70 | 0 | 0 | 0 | |
17/01/2022 |
10.46
|
1,500 | 9.58 | 10.78 | 10.46 | 0 | 0 | 0 | |
14/01/2022 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/01/2022 |
11.34
|
300 | 11.18 | 11.34 | 11.18 | 0 | 0 | 0 | |
12/01/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
11/01/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
10/01/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
07/01/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
06/01/2022 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
05/01/2022 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
04/01/2022 |
11.18
|
200 | 10.46 | 11.18 | 10.46 | 0 | 100 | -0.0 | |
31/12/2021 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
30/12/2021 |
10.54
|
500 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
29/12/2021 |
10.54
|
1,000 | 10.46 | 10.78 | 10.46 | 0 | 0 | 0 | |
28/12/2021 |
10.46
|
1,000 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
27/12/2021 |
10.38
|
800 | 10.46 | 10.46 | 10.38 | 0 | 0 | 0 | |
24/12/2021 |
10.78
|
100 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
23/12/2021 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
22/12/2021 |
10.78
|
1,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
21/12/2021 |
10.78
|
200 | 11.02 | 11.02 | 10.78 | 0 | 0 | 0 | |
20/12/2021 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
17/12/2021 |
11.50
|
300 | 10.78 | 11.50 | 10.78 | 0 | 0 | 0 | |
16/12/2021 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
15/12/2021 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
14/12/2021 |
11.58
|
200 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
13/12/2021 |
11.18
|
1,400 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
10/12/2021 |
11.42
|
700 | 11.18 | 11.42 | 11.18 | 0 | 0 | 0 | |
09/12/2021 |
11.34
|
100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
08/12/2021 |
11.18
|
600 | 11.26 | 11.26 | 9.66 | 0 | 0 | 0 | |
07/12/2021 |
11.18
|
1,400 | 11.34 | 11.34 | 11.18 | 0 | 0 | 0 | |
06/12/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
03/12/2021 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
02/12/2021 |
11.42
|
500 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
01/12/2021 |
11.98
|
1,900 | 11.98 | 11.98 | 11.66 | 0 | 0 | 0 | |
30/11/2021 |
11.98
|
3,200 | 11.42 | 12.77 | 11.42 | 0 | 0 | 0 |