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) |
2.40 | 14.81% | 3,400 | 0 | 0 |
16.20
18.60
18.60
|
2 tháng
(2024-07-22) |
-0.40 | -2.11% | 6,200 | 0 | 0 |
16.20
19
18.60
|
3 tháng
(2024-06-21) |
-0.40 | -2.11% | 7,000 | 0 | 0 |
16.20
19
18.60
|
6 tháng
(2024-03-26) |
1.37 | 7.96% | 10,600 | 0 | 0 |
16.20
20.29
18.60
|
12 tháng
(2023-11-06) |
12.28 | 194.44% | 14,900 | 0 | 0 |
6.32
20.29
18.60
|
24 tháng
(2022-09-30) |
5.81 | 45.43% | 20,213 | 100 | 0.0 |
6.32
20.29
18.60
|
36 tháng
(2021-10-05) |
8.85 | 90.81% | 255,338 | 200 | 0.0 |
6.32
20.29
18.60
|
60 tháng
(2019-10-16) |
10.39 | 126.42% | 349,620 | 200 | 0.0 |
6.32
20.29
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
25/11/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/11/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/11/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/11/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
19/11/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/11/2020 |
9.33
|
400 | 10.61 | 10.61 | 9.33 | 0 | 0 | 0 | |
17/11/2020 |
10.61
|
300 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
16/11/2020 |
10.61
|
200 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
13/11/2020 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
12/11/2020 |
10.61
|
400 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
11/11/2020 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
10/11/2020 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
09/11/2020 |
10.61
|
0 | 10.78 | 10.61 | 10.61 | 0 | 0 | 0 | |
06/11/2020 |
10.78
|
1,200 | 9.42 | 10.78 | 10.18 | 0 | 0 | 0 | |
05/11/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
04/11/2020 |
9.42
|
100 | 8.23 | 9.42 | 9.42 | 0 | 0 | 0 | |
03/11/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
02/11/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
30/10/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
29/10/2020 |
8.23
|
100 | 9.42 | 9.42 | 8.23 | 0 | 0 | 0 | |
28/10/2020 |
9.42
|
100 | 8.23 | 9.42 | 9.42 | 0 | 0 | 0 | |
27/10/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
26/10/2020 |
8.23
|
100 | 9.50 | 9.50 | 8.23 | 0 | 0 | 0 | |
23/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
22/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
21/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
16/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
15/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
14/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
13/10/2020 |
9.50
|
100 | 8.32 | 9.50 | 9.50 | 0 | 0 | 0 | |
12/10/2020 |
8.32
|
200 | 8.66 | 8.66 | 8.32 | 0 | 0 | 0 | |
09/10/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
08/10/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
07/10/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
06/10/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
05/10/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
02/10/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
01/10/2020 |
8.66
|
300 | 10.01 | 10.01 | 8.66 | 0 | 0 | 0 | |
30/09/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
29/09/2020 |
10.01
|
100 | 8.74 | 10.01 | 10.01 | 0 | 0 | 0 | |
28/09/2020 |
8.74
|
200 | 8.91 | 8.91 | 8.74 | 0 | 0 | 0 | |
25/09/2020 |
8.91
|
400 | 9.67 | 9.67 | 8.91 | 0 | 0 | 0 | |
24/09/2020 |
9.67
|
0 | 9.76 | 9.67 | 9.67 | 0 | 0 | 0 | |
23/09/2020 |
9.76
|
700 | 9.67 | 9.76 | 9.33 | 0 | 0 | 0 | |
22/09/2020 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
21/09/2020 |
9.67
|
400 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
18/09/2020 |
9.67
|
300 | 11.29 | 11.29 | 9.67 | 0 | 0 | 0 | |
17/09/2020 |
11.29
|
100 | 9.50 | 11.29 | 11.29 | 0 | 0 | 0 | |
16/09/2020 |
9.50
|
600 | 11.12 | 11.12 | 9.50 | 0 | 0 | 0 | |
15/09/2020 |
11.12
|
100 | 9.67 | 11.12 | 11.12 | 0 | 0 | 0 | |
14/09/2020 |
9.67
|
1,100 | 11.37 | 11.37 | 9.67 | 0 | 0 | 0 | |
11/09/2020 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
10/09/2020 |
11.37
|
100 | 10.01 | 11.37 | 11.37 | 0 | 0 | 0 | |
09/09/2020 |
10.01
|
100 | 8.74 | 10.01 | 10.01 | 0 | 0 | 0 | |
08/09/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
07/09/2020 |
8.74
|
100 | 10.01 | 10.01 | 8.74 | 0 | 0 | 0 | |
04/09/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
03/09/2020 |
10.01
|
0 | 11.37 | 10.01 | 10.01 | 0 | 0 | 0 | |
01/09/2020 |
11.37
|
700 | 9.76 | 11.37 | 9.76 | 0 | 0 | 0 | |
31/08/2020 |
9.76
|
600 | 9.50 | 10.78 | 9.76 | 0 | 0 | 0 | |
28/08/2020 |
9.50
|
800 | 10.35 | 10.35 | 9.33 | 0 | 0 | 0 | |
27/08/2020 |
10.35
|
0 | 9.76 | 10.35 | 10.35 | 0 | 0 | 0 | |
26/08/2020 |
9.76
|
300 | 10.52 | 11.97 | 9.25 | 0 | 0 | 0 | |
25/08/2020 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
24/08/2020 |
10.52
|
0 | 12.47 | 10.52 | 10.52 | 0 | 0 | 0 | |
21/08/2020 |
12.47
|
400 | 10.86 | 12.47 | 9.33 | 0 | 0 | 0 | |
20/08/2020 |
10.86
|
0 | 10.61 | 10.86 | 10.86 | 0 | 0 | 0 | |
19/08/2020 |
10.61
|
1,500 | 10.61 | 10.95 | 10.61 | 0 | 0 | 0 | |
18/08/2020 |
10.61
|
1,600 | 9.33 | 10.61 | 8.40 | 0 | 0 | 0 | |
17/08/2020 |
9.33
|
200 | 10.44 | 10.44 | 9.08 | 0 | 0 | 0 | |
14/08/2020 |
10.44
|
100 | 12.22 | 12.22 | 10.44 | 0 | 0 | 0 | |
13/08/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
12/08/2020 |
12.22
|
100 | 10.69 | 12.22 | 12.22 | 0 | 0 | 0 | |
11/08/2020 |
10.69
|
200 | 9.33 | 10.69 | 10.69 | 0 | 0 | 0 | |
10/08/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/08/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/08/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/08/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/08/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
03/08/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
31/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
30/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
29/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
28/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/07/2020 |
9.33
|
500 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
10/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
09/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |