Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.40 | 13.08% | 10,800 | 0 | 0 |
10.30
13.90
13.90
|
2 tháng
(2024-07-22) |
0.80 | 7.08% | 15,700 | 0 | 0 |
9.10
13.90
13.90
|
3 tháng
(2024-06-20) |
1.20 | 11.01% | 36,600 | 0 | 0 |
9.10
13.90
13.90
|
6 tháng
(2024-03-22) |
0.33 | 2.82% | 45,800 | 0 | 0 |
8.87
13.90
13.90
|
12 tháng
(2023-09-25) |
-0.34 | -2.76% | 88,529 | 0 | 0 |
8.87
15.53
13.90
|
24 tháng
(2022-09-29) |
-1.32 | -9.82% | 234,532 | -1,000 | -0.0 |
8.87
17.38
13.90
|
36 tháng
(2021-10-04) |
-114 | -90.40% | 363,618 | 0 | 0.0 |
8.87
126.10
13.90
|
60 tháng
(2019-10-15) |
-114 | -90.40% | 363,618 | 0 | 0.0 |
8.87
126.10
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
17/09/2024 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
16/09/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
13/09/2024 |
10.60
|
800 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
12/09/2024 |
11
|
200 | 10.30 | 11 | 10.30 | 0 | 0 | 0 | |
11/09/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
10/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
09/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
06/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/09/2024 |
12
|
900 | 11.90 | 12 | 11.90 | 0 | 0 | 0 | |
04/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
30/08/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
29/08/2024 |
10.40
|
600 | 11 | 11 | 10.40 | 0 | 0 | 0 | |
28/08/2024 |
11.40
|
1,400 | 11.40 | 14.30 | 11.40 | 0 | 0 | 0 | |
27/08/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
26/08/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
23/08/2024 |
12
|
1,000 | 14.20 | 14.20 | 11 | 0 | 0 | 0 | |
22/08/2024 |
11.90
|
200 | 12.80 | 12.80 | 11.90 | 0 | 0 | 0 | |
21/08/2024 |
11.90
|
2,300 | 12.10 | 12.10 | 10.60 | 0 | 0 | 0 | |
20/08/2024 |
10.60
|
700 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
19/08/2024 |
10.70
|
2,300 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
16/08/2024 |
10.60
|
400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
15/08/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
14/08/2024 |
10.40
|
200 | 7.90 | 10.40 | 7.90 | 0 | 0 | 0 | |
13/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
12/08/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
09/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
08/08/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
07/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
06/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
05/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
02/08/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
01/08/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
31/07/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
30/07/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
29/07/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
26/07/2024 |
11.50
|
1,000 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 | |
25/07/2024 |
12
|
1,400 | 12 | 12 | 12 | 0 | 0 | 0 | |
24/07/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
23/07/2024 |
11.30
|
1,100 | 12.90 | 12.90 | 11.30 | 0 | 0 | 0 | |
22/07/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
19/07/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
18/07/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
17/07/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
16/07/2024 |
11.20
|
300 | 12.50 | 12.50 | 11.20 | 0 | 0 | 0 | |
15/07/2024 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
12/07/2024 |
12.50
|
1,800 | 12 | 12.50 | 11.90 | 0 | 0 | 0 | |
11/07/2024 |
12.50
|
1,500 | 10.70 | 12.50 | 10.70 | 0 | 0 | 0 | |
10/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
09/07/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
08/07/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
05/07/2024 |
11.50
|
300 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 | |
04/07/2024 |
12.50
|
3,800 | 11.60 | 13.50 | 11.60 | 0 | 0 | 0 | |
03/07/2024 |
12.40
|
200 | 11.10 | 12.40 | 11.10 | 0 | 0 | 0 | |
02/07/2024 |
12.60
|
400 | 11.10 | 12.60 | 11.10 | 0 | 0 | 0 | |
01/07/2024 |
11
|
2,000 | 12.70 | 12.70 | 11 | 0 | 0 | 0 | |
28/06/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
27/06/2024 |
12.50
|
1,900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
26/06/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
25/06/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
24/06/2024 |
12.50
|
8,200 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 | |
21/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
20/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
19/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
18/06/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
17/06/2024 |
10.90
|
1,500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
14/06/2024 |
12
|
1,300 | 12 | 12 | 12 | 0 | 0 | 0 | |
13/06/2024 |
12
|
300 | 12 | 12 | 12 | 0 | 0 | 0 | |
12/06/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
11/06/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
10/06/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
07/06/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
06/06/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
05/06/2024 |
11
|
200 | 11.50 | 11.50 | 11 | 0 | 0 | 0 | |
04/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
03/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
31/05/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
30/05/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
29/05/2024 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
28/05/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
27/05/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
24/05/2024 |
11.10
|
2,200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
23/05/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
22/05/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
21/05/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
20/05/2024 |
11.10
|
600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
17/05/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
16/05/2024 |
10.80
|
700 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 | |
15/05/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
14/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
13/05/2024: Cổ tức tiền mặt tỉ lệ: 3.26% | |||||||||
13/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
10/05/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
09/05/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
08/05/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
07/05/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
06/05/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
03/05/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
02/05/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/04/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
25/04/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |