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) |
-0.20 | -2.04% | 1,900 | 0 | 0 |
9.60
11.20
9.60
|
2 tháng
(2024-07-22) |
0 | 0% | 2,000 | 0 | 0 |
9.60
11.20
9.60
|
3 tháng
(2024-06-21) |
-1.10 | -10.28% | 2,600 | 0 | 0 |
9.60
12.30
9.60
|
6 tháng
(2024-03-25) |
-2 | -17.24% | 6,635 | 0 | 0 |
9
12.30
9.60
|
12 tháng
(2023-09-25) |
-1.40 | -12.73% | 13,454 | 0 | 0 |
9
12.30
9.60
|
24 tháng
(2022-09-30) |
-1.82 | -15.94% | 31,376 | 0 | 0 |
8.09
15.42
9.60
|
36 tháng
(2021-10-05) |
-0.76 | -7.32% | 160,677 | 0 | 0 |
8.09
15.42
9.60
|
60 tháng
(2019-10-16) |
4.81 | 100.31% | 274,477 | 0 | 0 |
4.79
15.42
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
25/11/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
24/11/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
23/11/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
22/11/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
19/11/2021 |
11.33
|
900 | 11.16 | 11.33 | 11.16 | 0 | 0 | 0 | |
18/11/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
17/11/2021 |
11.60
|
5,400 | 11.16 | 11.60 | 11.07 | 0 | 0 | 0 | |
16/11/2021 |
11.07
|
700 | 10.71 | 11.07 | 10.71 | 0 | 0 | 0 | |
15/11/2021 |
11.07
|
2,000 | 10.62 | 11.07 | 10.62 | 0 | 0 | 0 | |
12/11/2021 |
10.62
|
10,500 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
11/11/2021 |
10.62
|
8,500 | 10.71 | 10.71 | 10.62 | 0 | 0 | 0 | |
10/11/2021 |
10.54
|
1,900 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
09/11/2021 |
10.54
|
300 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
08/11/2021 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
05/11/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
04/11/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
03/11/2021 |
10.45
|
1,000 | 10.36 | 10.45 | 10.36 | 0 | 0 | 0 | |
02/11/2021 |
10.89
|
3,000 | 10.36 | 10.89 | 10.00 | 0 | 0 | 0 | |
01/11/2021 |
10.36
|
3,000 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
29/10/2021 |
10.62
|
1,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
28/10/2021 |
9.30
|
11,000 | 10.18 | 12.22 | 9.03 | 0 | 0 | 0 | |
27/10/2021 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
26/10/2021 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
25/10/2021 |
10.62
|
4,200 | 10.62 | 10.62 | 10.54 | 0 | 0 | 0 | |
22/10/2021 |
11.16
|
100 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
21/10/2021 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
20/10/2021 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
19/10/2021 |
11.33
|
100 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
18/10/2021 |
11.33
|
8,400 | 11.07 | 11.33 | 11.07 | 0 | 0 | 0 | |
15/10/2021 |
12.93
|
100 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
14/10/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
13/10/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
12/10/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
11/10/2021 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
08/10/2021 |
11.51
|
11,200 | 11.07 | 11.60 | 10.27 | 0 | 0 | 0 | |
07/10/2021 |
10.62
|
4,700 | 8.85 | 11.77 | 8.85 | 0 | 0 | 0 | |
06/10/2021 |
10.36
|
22,900 | 10.18 | 10.36 | 10.18 | 0 | 0 | 0 | |
05/10/2021 |
10.36
|
600 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
04/10/2021 |
10.36
|
1,000 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
01/10/2021 |
10.36
|
12,400 | 10.36 | 10.45 | 10.36 | 0 | 0 | 0 | |
30/09/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
29/09/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
28/09/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
27/09/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
24/09/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
23/09/2021 |
10.89
|
1,100 | 10.36 | 10.89 | 10.36 | 0 | 0 | 0 | |
22/09/2021 |
10.54
|
2,800 | 10.27 | 10.54 | 10.27 | 0 | 0 | 0 | |
21/09/2021 |
10.62
|
300 | 10.00 | 10.62 | 10.00 | 0 | 0 | 0 | |
20/09/2021 |
10.62
|
1,100 | 10.62 | 11.07 | 10.62 | 0 | 0 | 0 | |
17/09/2021 |
10.27
|
3,000 | 10.62 | 10.62 | 10.27 | 0 | 0 | 0 | |
16/09/2021 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
15/09/2021 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
14/09/2021 |
11.51
|
2,500 | 11.86 | 11.86 | 11.51 | 0 | 0 | 0 | |
13/09/2021 |
10.62
|
4,800 | 11.24 | 11.24 | 10.09 | 0 | 0 | 0 | |
10/09/2021 |
9.83
|
200 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
09/09/2021 |
9.74
|
1,200 | 10.62 | 10.62 | 9.74 | 0 | 0 | 0 | |
08/09/2021 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
07/09/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
06/09/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
01/09/2021 |
10.09
|
200 | 8.23 | 10.09 | 8.23 | 0 | 0 | 0 | |
31/08/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/08/2021 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
30/08/2021 |
10.00
|
5,100 | 9.17 | 10.00 | 9.17 | 0 | 0 | 0 | |
27/08/2021 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
26/08/2021 |
8.59
|
2,100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
25/08/2021 |
9.00
|
2,100 | 8.59 | 9.00 | 8.59 | 0 | 0 | 0 | |
24/08/2021 |
9.09
|
200 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
23/08/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
20/08/2021 |
8.59
|
2,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
19/08/2021 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
18/08/2021 |
8.75
|
600 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
17/08/2021 |
9.09
|
2,400 | 9.00 | 9.09 | 9.00 | 0 | 0 | 0 | |
16/08/2021 |
9.17
|
4,200 | 8.75 | 9.17 | 8.75 | 0 | 0 | 0 | |
13/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
12/08/2021 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
11/08/2021 |
8.75
|
1,200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
10/08/2021 |
8.75
|
3,200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
09/08/2021 |
8.34
|
700 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 | |
06/08/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/08/2021 |
8.34
|
400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/08/2021 |
8.34
|
5,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
03/08/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
02/08/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
30/07/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
29/07/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
28/07/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
27/07/2021 |
8.34
|
1,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
26/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
23/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
22/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
21/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
20/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
19/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
16/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
15/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
14/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
12/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
09/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
08/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |