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) |
-2.90 | -13.88% | 2,800 | 0 | 0 |
17.60
20.90
18
|
2 tháng
(2024-07-22) |
-2 | -10% | 14,000 | 0 | 0 |
17.50
20.90
18
|
3 tháng
(2024-06-21) |
-2 | -10% | 18,700 | 0 | 0 |
17.10
20.90
18
|
6 tháng
(2024-03-25) |
-0.22 | -1.19% | 35,659 | 0 | 0 |
15.42
21.30
18
|
12 tháng
(2023-09-25) |
4.32 | 31.60% | 102,466 | 0 | 0 |
12.22
21.30
18
|
24 tháng
(2022-09-30) |
7.64 | 73.78% | 190,572 | 0 | 0 |
9.89
21.30
18
|
36 tháng
(2021-10-05) |
9.27 | 106.28% | 383,717 | 0 | 0 |
7.79
21.30
18
|
60 tháng
(2019-10-16) |
8.70 | 93.57% | 508,447 | 0 | 0 |
6.08
21.30
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
10.11
|
400 | 10.19 | 10.19 | 10.11 | 0 | 0 | 0 | |
26/04/2022 |
10.19
|
4,800 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
25/04/2022 |
10.19
|
1,600 | 10.19 | 10.73 | 9.96 | 0 | 0 | 0 | |
22/04/2022 |
10.19
|
1,400 | 10.11 | 10.19 | 10.11 | 0 | 0 | 0 | |
21/04/2022 |
10.11
|
5,600 | 10.11 | 10.19 | 10.04 | 0 | 0 | 0 | |
20/04/2022 |
10.11
|
200 | 10.19 | 10.19 | 10.11 | 0 | 0 | 0 | |
19/04/2022 |
10.73
|
2,600 | 10.27 | 10.73 | 10.27 | 0 | 0 | 0 | |
18/04/2022 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
15/04/2022 |
11.03
|
600 | 10.96 | 11.03 | 10.96 | 0 | 0 | 0 | |
14/04/2022 |
10.96
|
300 | 11.11 | 11.11 | 10.96 | 0 | 0 | 0 | |
13/04/2022 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
12/04/2022 |
10.73
|
3,600 | 10.73 | 11.11 | 10.73 | 0 | 0 | 0 | |
08/04/2022 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
07/04/2022 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
06/04/2022 |
11.11
|
800 | 10.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
05/04/2022 |
11.11
|
800 | 11.11 | 11.11 | 10.96 | 0 | 0 | 0 | |
04/04/2022 |
10.65
|
2,200 | 10.34 | 10.65 | 10.11 | 0 | 0 | 0 | |
01/04/2022 |
10.11
|
900 | 10.27 | 10.27 | 10.11 | 0 | 0 | 0 | |
31/03/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
30/03/2022 |
10.80
|
700 | 10.19 | 10.88 | 10.19 | 0 | 0 | 0 | |
29/03/2022 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
28/03/2022 |
10.34
|
900 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
25/03/2022 |
9.96
|
1,800 | 10.04 | 10.04 | 9.96 | 0 | 0 | 0 | |
24/03/2022 |
11.03
|
100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
23/03/2022 |
11.11
|
200 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
22/03/2022 |
11.11
|
1,900 | 10.57 | 11.11 | 10.57 | 0 | 0 | 0 | |
21/03/2022 |
10.57
|
100 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
18/03/2022 |
9.96
|
900 | 10.19 | 10.19 | 9.96 | 0 | 0 | 0 | |
17/03/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
16/03/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
15/03/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
14/03/2022 |
10.19
|
2,300 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
11/03/2022 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
10/03/2022 |
9.81
|
4,500 | 9.73 | 9.81 | 9.73 | 0 | 0 | 0 | |
09/03/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
08/03/2022 |
9.65
|
200 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
07/03/2022 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
04/03/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
03/03/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
02/03/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
01/03/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
28/02/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
25/02/2022 |
9.73
|
1,300 | 9.96 | 9.96 | 9.73 | 0 | 0 | 0 | |
24/02/2022 |
9.58
|
1,200 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
23/02/2022 |
11.11
|
300 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
22/02/2022 |
11.11
|
200 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
21/02/2022: Cổ tức tiền mặt tỉ lệ: 8.8% | |||||||||
21/02/2022 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
18/02/2022 |
10.82
|
11,100 | 10.82 | 11.18 | 10.82 | 0 | 0 | 0 | |
17/02/2022 |
10.82
|
2,500 | 10.82 | 10.82 | 10.67 | 0 | 0 | 0 | |
16/02/2022 |
10.96
|
8,300 | 10.82 | 10.96 | 10.60 | 0 | 0 | 0 | |
15/02/2022 |
10.53
|
900 | 10.46 | 10.53 | 10.46 | 0 | 0 | 0 | |
14/02/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
11/02/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
10/02/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
09/02/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
08/02/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
07/02/2022 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
28/01/2022 |
11.18
|
200 | 9.09 | 11.18 | 9.09 | 0 | 0 | 0 | |
27/01/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
26/01/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
25/01/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
24/01/2022 |
10.10
|
4,800 | 9.66 | 10.17 | 9.66 | 0 | 0 | 0 | |
21/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
20/01/2022 |
9.52
|
11,100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
19/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
18/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
17/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
14/01/2022 |
9.52
|
1,200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
13/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
12/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
11/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
10/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
07/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
06/01/2022 |
9.52
|
2,700 | 9.59 | 9.59 | 9.52 | 0 | 0 | 0 | |
05/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
04/01/2022 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
31/12/2021 |
9.52
|
400 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
30/12/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
29/12/2021 |
9.45
|
800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
28/12/2021 |
10.10
|
4,400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
27/12/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
24/12/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
23/12/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
22/12/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
21/12/2021 |
9.38
|
400 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
20/12/2021 |
10.10
|
300 | 9.38 | 10.10 | 9.38 | 0 | 0 | 0 | |
17/12/2021 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
16/12/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
15/12/2021 |
9.45
|
300 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
14/12/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
13/12/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
10/12/2021 |
7.79
|
2,000 | 9.16 | 9.16 | 7.79 | 0 | 0 | 0 | |
09/12/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
08/12/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
07/12/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
06/12/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
03/12/2021 |
10.82
|
200 | 9.30 | 10.82 | 9.30 | 0 | 0 | 0 | |
02/12/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
01/12/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
30/11/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |