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) |
-1.50 | -18.99% | 3,600 | 0 | 0 |
4.90
7.90
6.40
|
2 tháng
(2024-07-22) |
-1.50 | -18.99% | 3,600 | 0 | 0 |
4.90
7.90
6.40
|
3 tháng
(2024-06-21) |
-0.80 | -11.11% | 4,300 | 0 | 0 |
4.90
7.90
6.40
|
6 tháng
(2024-03-25) |
-1.02 | -13.71% | 42,600 | 0 | 0 |
4.90
7.91
6.40
|
12 tháng
(2023-09-25) |
-0.42 | -6.20% | 93,200 | 0 | 0 |
4.90
8.80
6.40
|
24 tháng
(2022-09-30) |
-1.70 | -20.95% | 157,700 | 0 | 0 |
4.90
8.80
6.40
|
36 tháng
(2021-10-05) |
-1.74 | -21.41% | 480,500 | 0 | 0 |
4.90
11.99
6.40
|
60 tháng
(2019-10-16) |
2.08 | 48.12% | 631,099 | 0 | -0.0 |
2.85
11.99
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
25/04/2022 |
10.22
|
500 | 8.19 | 10.22 | 8.19 | 0 | 0 | 0 | |
22/04/2022 |
9.93
|
500 | 8.77 | 9.93 | 8.77 | 0 | 0 | 0 | |
21/04/2022 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
20/04/2022 |
9.25
|
900 | 8.96 | 9.25 | 8.96 | 0 | 0 | 0 | |
19/04/2022: Cổ tức tiền mặt tỉ lệ: 5.67% | |||||||||
19/04/2022 |
10.51
|
2,900 | 10.02 | 10.70 | 8.58 | 0 | 0 | 0 | |
18/04/2022 |
10.25
|
1,400 | 9.79 | 10.61 | 8.69 | 0 | 0 | 0 | |
15/04/2022 |
9.79
|
700 | 9.33 | 9.88 | 8.60 | 0 | 0 | 0 | |
14/04/2022 |
9.33
|
2,200 | 9.33 | 9.61 | 9.33 | 0 | 0 | 0 | |
13/04/2022 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/04/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
08/04/2022 |
9.15
|
200 | 9.70 | 9.70 | 9.15 | 0 | 0 | 0 | |
07/04/2022 |
9.61
|
200 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 | |
06/04/2022 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
05/04/2022 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
04/04/2022 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
01/04/2022 |
8.78
|
400 | 10.07 | 10.07 | 8.78 | 0 | 0 | 0 | |
31/03/2022 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
30/03/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
29/03/2022 |
9.15
|
500 | 8.78 | 9.15 | 8.78 | 0 | 0 | 0 | |
28/03/2022 |
10.43
|
800 | 8.60 | 10.80 | 8.60 | 0 | 0 | 0 | |
25/03/2022 |
9.52
|
1,000 | 9.70 | 9.70 | 9.52 | 0 | 0 | 0 | |
24/03/2022 |
10.25
|
1,700 | 10.25 | 10.34 | 9.33 | 0 | 0 | 0 | |
23/03/2022 |
9.24
|
300 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
22/03/2022 |
9.42
|
900 | 8.42 | 9.70 | 8.42 | 0 | 0 | 0 | |
21/03/2022 |
9.42
|
800 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
18/03/2022 |
9.42
|
2,100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
17/03/2022 |
9.42
|
2,900 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
16/03/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
15/03/2022 |
9.61
|
1,300 | 9.15 | 10.07 | 9.15 | 0 | 0 | 0 | |
14/03/2022 |
9.15
|
4,400 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
11/03/2022 |
9.15
|
700 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
10/03/2022 |
9.15
|
500 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
09/03/2022 |
9.97
|
1,300 | 8.88 | 9.97 | 8.78 | 0 | 0 | 0 | |
08/03/2022 |
8.78
|
1,500 | 9.42 | 9.42 | 8.78 | 0 | 0 | 0 | |
07/03/2022 |
9.42
|
300 | 9.33 | 9.42 | 9.33 | 0 | 0 | 0 | |
04/03/2022 |
9.24
|
300 | 10.98 | 10.98 | 9.24 | 0 | 0 | 0 | |
03/03/2022 |
9.70
|
4,500 | 9.70 | 11.07 | 9.70 | 0 | 0 | 0 | |
02/03/2022 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
01/03/2022 |
10.43
|
1,100 | 10.52 | 10.52 | 10.43 | 0 | 0 | 0 | |
28/02/2022 |
9.15
|
1,400 | 8.69 | 9.15 | 8.69 | 0 | 0 | 0 | |
25/02/2022 |
9.52
|
1,000 | 11.35 | 11.35 | 9.52 | 0 | 0 | 0 | |
24/02/2022 |
11.35
|
800 | 10.71 | 11.35 | 9.88 | 0 | 0 | 0 | |
23/02/2022 |
10.43
|
1,200 | 9.15 | 10.52 | 9.15 | 0 | 0 | 0 | |
22/02/2022 |
9.15
|
3,500 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
21/02/2022 |
9.15
|
1,900 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
18/02/2022 |
7.96
|
10,200 | 9.24 | 9.24 | 7.96 | 0 | 0 | 0 | |
17/02/2022 |
9.42
|
5,900 | 9.42 | 9.42 | 8.51 | 0 | 0 | 0 | |
16/02/2022 |
9.42
|
1,900 | 9.24 | 9.42 | 9.24 | 0 | 0 | 0 | |
15/02/2022 |
7.50
|
200 | 8.97 | 8.97 | 7.50 | 0 | 0 | 0 | |
14/02/2022 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
11/02/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
10/02/2022 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
09/02/2022 |
7.87
|
400 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
08/02/2022 |
8.78
|
2,800 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
07/02/2022 |
7.87
|
500 | 7.50 | 8.05 | 7.50 | 0 | 0 | 0 | |
28/01/2022 |
9.33
|
1,000 | 7.50 | 9.33 | 7.50 | 0 | 0 | 0 | |
27/01/2022 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
26/01/2022 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
25/01/2022 |
7.78
|
600 | 6.86 | 8.24 | 6.86 | 0 | 0 | 0 | |
24/01/2022 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
21/01/2022 |
9.24
|
300 | 8.51 | 9.24 | 8.51 | 0 | 0 | 0 | |
20/01/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
19/01/2022 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
18/01/2022 |
7.78
|
800 | 6.77 | 7.78 | 6.77 | 0 | 0 | 0 | |
17/01/2022 |
8.24
|
300 | 7.50 | 8.24 | 7.50 | 0 | 0 | 0 | |
14/01/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
13/01/2022 |
8.69
|
300 | 8.42 | 8.69 | 8.42 | 0 | 0 | 0 | |
12/01/2022 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
11/01/2022 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
10/01/2022 |
8.97
|
600 | 9.06 | 9.06 | 8.51 | 0 | 0 | 0 | |
07/01/2022 |
9.24
|
3,700 | 8.69 | 9.24 | 8.69 | 0 | 0 | 0 | |
06/01/2022 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/01/2022 |
8.51
|
400 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 | |
04/01/2022 |
8.88
|
900 | 8.88 | 9.52 | 8.60 | 0 | 0 | 0 | |
31/12/2021 |
8.97
|
500 | 8.42 | 8.97 | 8.42 | 0 | 0 | 0 | |
30/12/2021 |
8.60
|
500 | 8.33 | 8.60 | 8.33 | 0 | 0 | 0 | |
29/12/2021 |
8.78
|
4,100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
28/12/2021 |
7.96
|
1,800 | 8.24 | 8.24 | 7.41 | 0 | 0 | 0 | |
27/12/2021 |
8.24
|
500 | 9.42 | 9.42 | 8.24 | 0 | 0 | 0 | |
24/12/2021 |
9.42
|
700 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
23/12/2021 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/12/2021 |
10.07
|
200 | 9.15 | 10.07 | 7.96 | 0 | 0 | 0 | |
21/12/2021 |
9.15
|
4,200 | 9.88 | 9.88 | 9.15 | 0 | 0 | 0 | |
20/12/2021 |
9.88
|
900 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
17/12/2021 |
11.44
|
200 | 11.53 | 11.53 | 11.44 | 0 | 0 | 0 | |
16/12/2021 |
10.25
|
700 | 10.34 | 10.34 | 10.25 | 0 | 0 | 0 | |
15/12/2021 |
10.52
|
13,400 | 10.52 | 10.52 | 10.34 | 0 | 0 | 0 | |
14/12/2021 |
9.15
|
2,800 | 9.06 | 9.15 | 9.06 | 0 | 0 | 0 | |
13/12/2021 |
7.96
|
100 | 7.96 | 7.96 | 5.95 | 0 | 0 | 0 | |
10/12/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
09/12/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
08/12/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
07/12/2021 |
6.95
|
400 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
06/12/2021 |
8.24
|
23,400 | 7.96 | 8.24 | 7.78 | 0 | 0 | 0 | |
03/12/2021 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
02/12/2021 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
01/12/2021 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
30/11/2021 |
9.61
|
1,700 | 8.97 | 9.61 | 8.88 | 0 | 0 | 0 | |
29/11/2021 |
9.15
|
800 | 8.42 | 9.15 | 7.59 | 0 | 0 | 0 |