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) |
0.80 | 5% | 17,500 | 0 | 0 |
13.60
19.60
16.80
|
2 tháng
(2024-07-22) |
1.20 | 7.69% | 26,400 | 0 | 0 |
13.60
19.60
16.80
|
3 tháng
(2024-06-21) |
1.70 | 11.26% | 58,000 | 500 | 0.0 |
13.60
19.60
16.80
|
6 tháng
(2024-03-25) |
2.80 | 19.98% | 211,031 | 800 | 0.0 |
12.90
19.60
16.80
|
12 tháng
(2023-09-25) |
5.28 | 45.90% | 242,418 | 800 | 0.0 |
11.52
19.60
16.80
|
24 tháng
(2022-09-30) |
6.41 | 61.67% | 319,265 | -200 | -0.0 |
7.48
19.60
16.80
|
36 tháng
(2021-10-05) |
9.13 | 118.92% | 504,497 | -300 | 0.0 |
7.37
19.60
16.80
|
60 tháng
(2019-10-16) |
12.46 | 286.73% | 1,464,652 | 3,100 | 0.0 |
4.34
19.60
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
26/04/2022 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
25/04/2022 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
22/04/2022 |
10.47
|
200 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
21/04/2022 |
9.14
|
3,700 | 9.14 | 9.14 | 9.06 | 0 | 200 | -0.0 | |
20/04/2022 |
9.14
|
2,500 | 9.23 | 9.31 | 9.14 | 0 | 0 | 0 | |
19/04/2022 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
18/04/2022 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
15/04/2022 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
14/04/2022 |
10.06
|
300 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
13/04/2022 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
12/04/2022 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
08/04/2022 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
07/04/2022 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
06/04/2022 |
9.64
|
110 | 9.98 | 9.64 | 9.64 | 0 | 0 | 0 | |
05/04/2022 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
04/04/2022 |
9.73
|
2,400 | 9.64 | 9.98 | 9.56 | 0 | 0 | 0 | |
01/04/2022 |
9.64
|
10 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
31/03/2022 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
30/03/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
29/03/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
28/03/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
25/03/2022 |
9.89
|
5,200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
24/03/2022 |
9.98
|
1,400 | 9.98 | 10.06 | 9.89 | 0 | 0 | 0 | |
23/03/2022 |
9.98
|
200 | 9.89 | 9.98 | 9.89 | 0 | 0 | 0 | |
22/03/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/03/2022 |
9.98
|
6,100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
21/03/2022 |
9.98
|
3,019 | 10.13 | 10.13 | 9.98 | 2,000 | 0 | 0.0 | |
18/03/2022 |
10.13
|
600 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
17/03/2022 |
9.29
|
4,500 | 9.82 | 10.36 | 9.21 | 0 | 0 | 0 | |
16/03/2022 |
9.67
|
1,310 | 9.67 | 9.75 | 9.67 | 0 | 0 | 0 | |
15/03/2022 |
9.90
|
300 | 9.98 | 9.98 | 9.90 | 0 | 0 | 0 | |
14/03/2022 |
10.36
|
1,500 | 9.82 | 10.59 | 9.82 | 0 | 0 | 0 | |
11/03/2022 |
9.75
|
16,100 | 9.67 | 10.59 | 9.59 | 0 | 500 | -0.0 | |
10/03/2022 |
9.21
|
600 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
09/03/2022 |
9.59
|
1,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
08/03/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
07/03/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
04/03/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
03/03/2022 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
02/03/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
01/03/2022 |
9.52
|
300 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
28/02/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
25/02/2022 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
24/02/2022 |
9.59
|
4,900 | 9.67 | 9.67 | 8.82 | 0 | 0 | 0 | |
23/02/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
22/02/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
21/02/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
18/02/2022 |
9.59
|
1,600 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
17/02/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
16/02/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
15/02/2022 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
14/02/2022 |
8.90
|
2,200 | 9.06 | 9.06 | 8.90 | 0 | 1,100 | -0.0 | |
11/02/2022 |
8.90
|
3,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
10/02/2022 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
09/02/2022 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
08/02/2022 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
07/02/2022 |
9.21
|
400 | 9.67 | 9.67 | 9.21 | 0 | 0 | 0 | |
28/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
26/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
25/01/2022 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
24/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
21/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
20/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
19/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
18/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
17/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
14/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
13/01/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
12/01/2022 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
11/01/2022 |
8.44
|
500 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
10/01/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
07/01/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
06/01/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
05/01/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
04/01/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
31/12/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
30/12/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
29/12/2021 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
28/12/2021 |
8.59
|
1,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
27/12/2021 |
8.75
|
1,100 | 9.98 | 9.98 | 8.75 | 0 | 0 | 0 | |
24/12/2021 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
23/12/2021 |
9.98
|
200 | 9.13 | 9.98 | 9.13 | 0 | 0 | 0 | |
22/12/2021 |
10.67
|
100 | 9.44 | 10.67 | 10.67 | 0 | 0 | 0 | |
21/12/2021 |
9.44
|
110 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/12/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
17/12/2021 |
8.59
|
3,500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
16/12/2021 |
8.82
|
2,200 | 8.36 | 8.82 | 8.36 | 0 | 0 | 0 | |
15/12/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
14/12/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
13/12/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
10/12/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
09/12/2021 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
08/12/2021 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
07/12/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
06/12/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
03/12/2021 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
02/12/2021 |
8.44
|
2,000 | 8.67 | 8.67 | 8.44 | 0 | 0 | 0 | |
01/12/2021 |
8.67
|
2,100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
30/11/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |