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 | 0% | 0 | 0 | 0 |
7.30
7.30
7.30
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
7.30
7.30
7.30
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
7.30
7.30
7.30
|
6 tháng
(2024-05-27) |
0 | 0% | 100 | 0 | 0 |
7.30
7.30
7.30
|
12 tháng
(2023-11-28) |
0.80 | 12.31% | 992,923 | 0 | 0 |
6.50
7.30
7.30
|
24 tháng
(2022-12-05) |
-1.18 | -13.96% | 1,053,643 | -5,500 | -0.1 |
4.92
9.64
7.30
|
36 tháng
(2021-12-08) |
-4.93 | -40.32% | 1,654,743 | 100 | -0.0 |
4.92
12.23
7.30
|
60 tháng
(2019-12-19) |
6.19 | 559.17% | 1,697,141 | 500 | -0.0 |
1.11
14.77
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2022 |
7.06
|
2,300 | 7.06 | 7.62 | 6.77 | 0 | 0 | 0 | |
07/02/2022 |
7.06
|
3,500 | 6.40 | 7.15 | 6.96 | 0 | 0 | 0 | |
28/01/2022 |
6.40
|
700 | 6.77 | 6.77 | 6.40 | 0 | 0 | 0 | |
27/01/2022 |
6.77
|
600 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
26/01/2022 |
6.77
|
900 | 6.87 | 6.96 | 6.77 | 0 | 0 | 0 | |
25/01/2022 |
6.87
|
5,700 | 6.77 | 6.87 | 6.77 | 0 | 0 | 0 | |
24/01/2022 |
6.77
|
900 | 6.59 | 6.87 | 6.77 | 0 | 0 | 0 | |
21/01/2022 |
6.59
|
3,300 | 6.87 | 7.53 | 6.59 | 0 | 0 | 0 | |
20/01/2022 |
6.87
|
4,500 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
19/01/2022 |
6.96
|
1,500 | 7.53 | 7.53 | 6.77 | 0 | 0 | 0 | |
18/01/2022 |
7.53
|
9,200 | 6.68 | 7.53 | 6.59 | 0 | 0 | 0 | |
17/01/2022 |
6.68
|
2,100 | 7.34 | 7.34 | 6.21 | 0 | 0 | 0 | |
14/01/2022 |
7.34
|
3,200 | 8.09 | 8.09 | 7.15 | 0 | 0 | 0 | |
13/01/2022 |
8.09
|
8,000 | 8.66 | 9.88 | 8.09 | 0 | 0 | 0 | |
12/01/2022 |
8.66
|
12,300 | 9.79 | 11.20 | 8.47 | 0 | 0 | 0 | |
11/01/2022 |
9.79
|
16,500 | 8.75 | 9.79 | 8.75 | 0 | 0 | 0 | |
10/01/2022 |
8.75
|
21,200 | 7.72 | 8.75 | 7.62 | 0 | 0 | 0 | |
07/01/2022 |
7.72
|
9,500 | 7.34 | 8.00 | 7.43 | 0 | 0 | 0 | |
06/01/2022 |
7.34
|
6,800 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 | |
05/01/2022 |
7.43
|
5,300 | 7.15 | 7.53 | 7.15 | 0 | 0 | 0 | |
04/01/2022 |
7.15
|
6,600 | 7.24 | 7.53 | 7.15 | 0 | 0 | 0 | |
31/12/2021 |
7.24
|
2,800 | 7.15 | 7.53 | 7.15 | 0 | 0 | 0 | |
30/12/2021 |
7.15
|
3,700 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 | |
29/12/2021 |
7.34
|
1,600 | 7.34 | 7.62 | 7.34 | 0 | 0 | 0 | |
28/12/2021 |
7.43
|
5,000 | 7.06 | 7.62 | 7.06 | 0 | 0 | 0 | |
27/12/2021 |
7.43
|
2,500 | 7.62 | 7.62 | 6.96 | 0 | 0 | 0 | |
24/12/2021 |
7.62
|
3,000 | 6.59 | 7.62 | 6.12 | 0 | 0 | 0 | |
23/12/2021 |
6.77
|
7,100 | 6.77 | 6.87 | 6.77 | 0 | 0 | 0 | |
22/12/2021 |
7.15
|
6,500 | 7.62 | 7.62 | 7.06 | 0 | 0 | 0 | |
21/12/2021 |
7.62
|
3,800 | 7.34 | 7.72 | 7.15 | 0 | 0 | 0 | |
20/12/2021 |
7.62
|
5,300 | 7.53 | 7.81 | 6.77 | 0 | 0 | 0 | |
17/12/2021 |
7.62
|
5,100 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 | |
16/12/2021 |
7.72
|
18,600 | 7.72 | 9.03 | 7.72 | 0 | 0 | 0 | |
15/12/2021 |
9.03
|
1,600 | 9.13 | 9.13 | 9.03 | 0 | 0 | 0 | |
14/12/2021 |
10.73
|
300 | 10.44 | 10.73 | 10.44 | 0 | 0 | 0 | |
13/12/2021 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
10/12/2021 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
09/12/2021 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
08/12/2021 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
07/12/2021 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
06/12/2021 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
03/12/2021 |
12.23
|
500 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
02/12/2021 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
01/12/2021 |
13.64
|
2,800 | 14.77 | 14.77 | 13.64 | 300 | 0 | 0.0 | |
30/11/2021 |
13.17
|
3,100 | 12.80 | 13.36 | 12.80 | 100 | 0 | 0.0 | |
29/11/2021 |
11.67
|
1,100 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
26/11/2021 |
10.16
|
4,026 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
25/11/2021 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
24/11/2021 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
23/11/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
22/11/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
19/11/2021 |
6.77
|
200 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
18/11/2021 |
5.93
|
3,900 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
17/11/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
16/11/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
15/11/2021 |
6.77
|
5,000 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
12/11/2021 |
7.43
|
1,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/11/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
10/11/2021 |
8.47
|
8,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
09/11/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
08/11/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
05/11/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
04/11/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
03/11/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
02/11/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
01/11/2021 |
8.37
|
1,900 | 9.41 | 9.41 | 7.34 | 0 | 0 | 0 | |
29/10/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/10/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/10/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/10/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
25/10/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
22/10/2021 |
8.47
|
126 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
21/10/2021 |
10.91
|
1,000 | 9.60 | 10.91 | 9.60 | 0 | 0 | 0 | |
20/10/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
19/10/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
18/10/2021 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
15/10/2021: Cổ tức tiền mặt tỉ lệ: 2.3% | |||||||||
15/10/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
14/10/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
13/10/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/10/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
11/10/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
08/10/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
07/10/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
06/10/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/10/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
04/10/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
01/10/2021 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
30/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
28/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
27/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
24/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
23/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
21/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
20/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
17/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
16/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
15/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
14/09/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |