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) |
-2.30 | -19.49% | 5,500 | 0 | 0 |
9.30
11.80
9.80
|
2 tháng
(2024-07-22) |
-1.43 | -13.04% | 24,100 | 0 | 0 |
8.90
11.80
9.80
|
3 tháng
(2024-06-21) |
0.95 | 11.11% | 40,000 | 0 | 0 |
8.46
11.80
9.80
|
6 tháng
(2024-04-09) |
0.76 | 8.70% | 55,900 | 0 | 0 |
7.79
11.80
9.80
|
12 tháng
(2023-09-25) |
0.47 | 5.26% | 109,100 | 0 | 0 |
7.79
11.80
9.80
|
24 tháng
(2022-09-30) |
-0.42 | -4.20% | 1,014,388 | 0 | 0 |
7.21
11.80
9.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.22% | 1,234,192 | 28,300 | 0.4 |
7.21
13.48
9.80
|
60 tháng
(2019-10-16) |
3.48 | 57.80% | 1,423,192 | 65,700 | 0.9 |
5.54
13.50
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/07/2021: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
29/07/2021 |
9.77
|
0 | 9.73 | 9.77 | 9.73 | 0 | 0 | 0 | |
28/07/2021 |
9.73
|
700 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
27/07/2021 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
26/07/2021 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
23/07/2021 |
9.73
|
2,400 | 11.38 | 11.38 | 9.73 | 0 | 0 | 0 | |
22/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
21/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
20/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
19/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
16/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
15/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
14/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
13/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
12/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
09/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
08/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
07/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
06/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
05/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
02/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
01/07/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
30/06/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
29/06/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
28/06/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
25/06/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
24/06/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
23/06/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
22/06/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
21/06/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
18/06/2021 |
11.38
|
100 | 9.97 | 11.38 | 11.38 | 0 | 0 | 0 | |
17/06/2021 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
16/06/2021 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
15/06/2021 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
14/06/2021 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
11/06/2021 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
10/06/2021 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
09/06/2021 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
08/06/2021 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
07/06/2021 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/06/2021 |
9.97
|
100 | 11.69 | 11.69 | 9.97 | 0 | 0 | 0 | |
03/06/2021 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
02/06/2021 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
01/06/2021 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
31/05/2021 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
28/05/2021 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
27/05/2021 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
26/05/2021 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
25/05/2021 |
11.69
|
500 | 11.77 | 11.77 | 11.69 | 0 | 0 | 0 | |
24/05/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
21/05/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
20/05/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
19/05/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
18/05/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
17/05/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
14/05/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
13/05/2021 |
11.77
|
1,000 | 13.03 | 13.03 | 11.77 | 1,000 | 0 | 0.0 | |
12/05/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
11/05/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
10/05/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
07/05/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
06/05/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
05/05/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
04/05/2021 |
13.03
|
100 | 11.38 | 13.03 | 13.03 | 0 | 0 | 0 | |
29/04/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
28/04/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
27/04/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
26/04/2021 |
11.38
|
3,000 | 11.77 | 11.77 | 11.38 | 3,000 | 0 | 0.0 | |
23/04/2021 |
11.77
|
2,000 | 11.38 | 11.77 | 11.77 | 0 | 0 | 0 | |
22/04/2021 |
11.38
|
4,100 | 12.56 | 12.56 | 11.38 | 4,100 | 0 | 0.1 | |
20/04/2021 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
19/04/2021 |
12.56
|
500 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
16/04/2021 |
12.56
|
400 | 13.11 | 13.11 | 12.56 | 0 | 0 | 0 | |
15/04/2021 |
13.11
|
100 | 11.46 | 13.11 | 13.11 | 0 | 0 | 0 | |
14/04/2021 |
11.46
|
2,200 | 11.54 | 11.61 | 9.89 | 1,000 | 0 | 0.0 | |
13/04/2021 |
11.54
|
1,900 | 13.50 | 13.50 | 11.54 | 1,300 | 0 | 0.0 | |
12/04/2021 |
13.50
|
100 | 11.77 | 13.50 | 13.50 | 0 | 0 | 0 | |
09/04/2021 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
08/04/2021 |
11.77
|
1,300 | 10.67 | 11.77 | 11.77 | 0 | 0 | 0 | |
07/04/2021 |
10.67
|
400 | 10.59 | 10.67 | 10.67 | 0 | 0 | 0 | |
06/04/2021 |
10.59
|
300 | 10.59 | 10.59 | 10.59 | 300 | 0 | 0.0 | |
05/04/2021 |
10.59
|
100 | 10.99 | 10.99 | 10.59 | 100 | 0 | 0.0 | |
02/04/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
01/04/2021 |
10.99
|
1,000 | 10.59 | 10.99 | 9.03 | 0 | 0 | 0 | |
31/03/2021 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
30/03/2021 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 100 | 0 | 0.0 | |
29/03/2021 |
10.59
|
200 | 10.99 | 10.99 | 10.59 | 200 | 0 | 0.0 | |
26/03/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
25/03/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
24/03/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
23/03/2021 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
22/03/2021 |
10.99
|
11,900 | 9.89 | 10.99 | 10.59 | 11,500 | 0 | 0.2 | |
19/03/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
18/03/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
17/03/2021 |
9.89
|
1,000 | 9.81 | 9.89 | 9.89 | 1,000 | 0 | 0.0 | |
16/03/2021 |
9.81
|
200 | 9.81 | 9.81 | 9.81 | 200 | 0 | 0.0 | |
15/03/2021 |
9.81
|
300 | 10.59 | 10.59 | 9.81 | 300 | 0 | 0.0 | |
12/03/2021 |
10.59
|
1,100 | 9.81 | 10.59 | 9.81 | 100 | 0 | 0.0 | |
11/03/2021 |
9.81
|
100 | 9.50 | 9.81 | 9.81 | 100 | 0 | 0.0 | |
10/03/2021 |
9.50
|
800 | 9.42 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/03/2021 |
9.42
|
800 | 9.42 | 9.42 | 9.42 | 800 | 0 | 0.0 |