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) |
0.50 | 5% | 4,300 | 0 | 0 |
10
10.50
10
|
2 tháng
(2024-07-22) |
0.80 | 8.25% | 15,800 | 0 | 0 |
9.70
10.50
10
|
3 tháng
(2024-06-21) |
2 | 23.53% | 59,900 | 0 | 0 |
8.50
10.50
10
|
6 tháng
(2024-03-25) |
1.50 | 16.67% | 255,110 | 0 | 0 |
8.50
11.20
10
|
12 tháng
(2023-09-25) |
2.04 | 24.05% | 425,965 | 0 | 0 |
5.80
11.20
10
|
24 tháng
(2022-09-30) |
2.79 | 36.15% | 1,130,664 | -39,400 | -0.3 |
5.80
11.20
10
|
36 tháng
(2021-10-05) |
1.05 | 11.08% | 1,317,947 | 65,900 | 0.7 |
5.23
11.20
10
|
60 tháng
(2019-10-16) |
3.07 | 41.27% | 1,995,747 | 65,900 | 0.7 |
4.44
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
8.57
|
42,013 | 8.57 | 8.57 | 8.57 | 42,000 | 0 | 0.4 | |
25/04/2022 |
8.57
|
4,500 | 8.23 | 8.57 | 8.23 | 4,000 | 0 | 0.0 | |
22/04/2022 |
8.57
|
47,400 | 7.88 | 8.57 | 7.88 | 45,600 | 0 | 0.4 | |
21/04/2022 |
7.88
|
5,000 | 7.88 | 7.88 | 7.88 | 5,000 | 0 | 0.0 | |
20/04/2022 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
19/04/2022 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
18/04/2022 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
15/04/2022 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
14/04/2022 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
13/04/2022 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
12/04/2022 |
7.88
|
43 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
08/04/2022 |
7.88
|
520 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
07/04/2022 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
06/04/2022 |
6.00
|
110 | 6.86 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/04/2022 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
04/04/2022 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
01/04/2022 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
31/03/2022 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
30/03/2022 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
29/03/2022 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
28/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
25/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
24/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
23/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
22/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
21/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
18/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
17/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
16/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
15/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
14/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
11/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
10/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
09/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
08/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
07/03/2022 |
8.40
|
2 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
04/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
03/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
02/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
01/03/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
28/02/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
25/02/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
24/02/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
23/02/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
22/02/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
21/02/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
18/02/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
17/02/2022 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
16/02/2022 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
15/02/2022 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
14/02/2022 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
11/02/2022 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/02/2022 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
09/02/2022 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
08/02/2022 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
07/02/2022 |
8.14
|
3,100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
28/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
27/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
26/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
25/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
24/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
21/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
20/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
19/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
18/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
17/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
14/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
13/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
12/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/01/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
10/01/2022 |
8.57
|
1,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/01/2022 |
8.57
|
75 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
06/01/2022 |
8.57
|
6 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/01/2022 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/01/2022 |
7.80
|
206 | 8.14 | 8.14 | 7.80 | 0 | 0 | 0 | |
31/12/2021 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
30/12/2021 |
8.57
|
1,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
29/12/2021 |
7.71
|
1 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
28/12/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
27/12/2021 |
7.71
|
1,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
24/12/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
23/12/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
22/12/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
21/12/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
20/12/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
17/12/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/12/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
16/12/2021 |
8.48
|
1,100 | 8.32 | 8.48 | 8.32 | 0 | 0 | 0 | |
15/12/2021 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
14/12/2021 |
8.08
|
12,700 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
13/12/2021 |
8.64
|
16,600 | 8.48 | 8.64 | 7.51 | 0 | 0 | 0 | |
10/12/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
09/12/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
08/12/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
07/12/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
06/12/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
03/12/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
02/12/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
01/12/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
30/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
29/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |