| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.10 | -1.45% | 30,168 | 3,100 | 0.0 |
6.80
10.20
6.80
|
|
2 tháng
(2024-09-23) |
-1.10 | -13.92% | 39,998 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
3 tháng
(2024-08-26) |
-2.40 | -26.09% | 43,582 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
6 tháng
(2024-05-27) |
-0.60 | -8.11% | 48,957 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
12 tháng
(2023-11-28) |
-1.97 | -22.48% | 71,689 | 4,400 | 0.0 |
6.80
10.20
6.80
|
|
24 tháng
(2022-12-05) |
-0.51 | -7.01% | 87,162 | 3,600 | 0.0 |
6.41
10.20
6.80
|
|
36 tháng
(2021-12-08) |
-1.89 | -21.72% | 121,658 | 6,688 | 0.1 |
6.41
10.20
6.80
|
|
60 tháng
(2019-12-19) |
-5.85 | -46.24% | 401,624 | -108,846 | -1.0 |
5.97
12.65
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/07/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 30/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 29/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 28/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 27/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 24/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 23/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 22/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 21/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 20/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 17/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 16/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 15/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 14/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 13/06/2022 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 10/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 09/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 08/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 07/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 06/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 03/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 02/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 01/06/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 31/05/2022 |
7.93
|
700 | 8.63 | 8.63 | 7.93 | 0 | 0 | 0 | |
| 30/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 24/05/2022 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/05/2022 |
8.63
|
39 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 20/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 19/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 16/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 13/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 12/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 11/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 10/05/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 09/05/2022 |
8.63
|
312 | 8.81 | 8.81 | 8.63 | 0 | 12 | -0.0 | |
| 06/05/2022 |
8.81
|
1,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 05/05/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 04/05/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 29/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 28/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 27/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 26/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 25/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 22/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 21/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 20/04/2022 |
8.81
|
1,400 | 8.63 | 8.81 | 8.72 | 0 | 0 | 0 | |
| 19/04/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/04/2022 |
8.63
|
400 | 8.81 | 8.81 | 8.63 | 0 | 0 | 0 | |
| 15/04/2022 |
8.81
|
300 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 14/04/2022 |
8.81
|
200 | 8.63 | 9.34 | 8.81 | 0 | 0 | 0 | |
| 13/04/2022 |
8.63
|
100 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 | |
| 12/04/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 08/04/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 07/04/2022 |
9.07
|
800 | 8.81 | 9.07 | 8.81 | 0 | 0 | 0 | |
| 06/04/2022 |
8.81
|
104 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 05/04/2022 |
8.81
|
500 | 8.81 | 8.90 | 8.81 | 0 | 500 | -0.0 | |
| 04/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 01/04/2022 |
8.81
|
1,100 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 31/03/2022 |
8.81
|
3,234 | 8.99 | 8.99 | 8.81 | 600 | 0 | 0.0 | |
| 30/03/2022 |
8.99
|
1,170 | 9.07 | 9.07 | 8.81 | 100 | 0 | 0.0 | |
| 29/03/2022 |
9.07
|
500 | 8.63 | 9.07 | 8.99 | 500 | 0 | 0.0 | |
| 28/03/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/03/2022 |
8.63
|
200 | 8.55 | 8.72 | 8.63 | 0 | 0 | 0 | |
| 24/03/2022 |
8.55
|
800 | 9.07 | 9.07 | 8.55 | 0 | 0 | 0 | |
| 23/03/2022 |
9.07
|
8 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 22/03/2022 |
9.07
|
200 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 21/03/2022 |
9.07
|
300 | 9.87 | 9.87 | 9.07 | 0 | 0 | 0 | |
| 18/03/2022 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 17/03/2022 |
9.87
|
2,400 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 16/03/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 16/03/2022 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 15/03/2022 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 14/03/2022 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 11/03/2022 |
9.87
|
100 | 9.45 | 9.87 | 9.87 | 100 | 0 | 0.0 | |
| 10/03/2022 |
9.45
|
1,000 | 9.95 | 9.95 | 9.45 | 100 | 0 | 0.0 | |
| 09/03/2022 |
9.95
|
305 | 9.95 | 9.95 | 9.95 | 300 | 0 | 0.0 | |
| 08/03/2022 |
9.95
|
500 | 9.28 | 10.04 | 9.70 | 500 | 0 | 0.0 | |
| 07/03/2022 |
9.28
|
1,519 | 9.19 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 04/03/2022 |
9.19
|
400 | 8.86 | 9.28 | 9.19 | 0 | 0 | 0 | |
| 03/03/2022 |
8.86
|
2,900 | 8.10 | 8.86 | 8.43 | 0 | 0 | 0 | |
| 02/03/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 01/03/2022 |
8.10
|
300 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 | |
| 28/02/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 25/02/2022 |
8.35
|
200 | 8.18 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 24/02/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/02/2022 |
8.18
|
105 | 7.67 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 17/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 16/02/2022 |
7.67
|
100 | 8.01 | 8.01 | 7.67 | 0 | 0 | 0 | |
| 15/02/2022 |
8.01
|
900 | 7.84 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 14/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |