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) |
-0.20 | -1.75% | 18,400 | 3,000 | 0.0 |
10
12.20
11.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.45% | 29,600 | 3,500 | 0.0 |
9.50
12.20
11.20
|
3 tháng
(2024-06-20) |
0.84 | 8.11% | 84,100 | -13,500 | -0.2 |
9.50
12.40
11.20
|
6 tháng
(2024-03-22) |
0.75 | 7.14% | 116,500 | -17,000 | -0.2 |
9.50
13.35
11.20
|
12 tháng
(2023-09-25) |
0.47 | 4.35% | 127,700 | -17,300 | -0.2 |
9.33
13.91
11.20
|
24 tháng
(2022-09-29) |
1.10 | 10.84% | 221,415 | 0 | 0.0 |
7.23
13.91
11.20
|
36 tháng
(2021-10-04) |
3.75 | 50.30% | 583,064 | 4,000 | 0.0 |
7.03
18.21
11.20
|
60 tháng
(2020-04-23) |
1.39 | 14.19% | 898,624 | 4,000 | 0.0 |
5.21
18.34
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
17/09/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
16/09/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
13/09/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
12/09/2024 |
11.20
|
500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
11/09/2024 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
10/09/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
09/09/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
06/09/2024 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
05/09/2024 |
10.40
|
2,800 | 11.20 | 11.20 | 10.40 | 2,700 | 0 | 0.0 | |
04/09/2024 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
30/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
29/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
28/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
27/08/2024 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 100 | 0 | 0.0 | |
26/08/2024 |
10
|
200 | 11.50 | 11.50 | 10 | 100 | 100 | 0.0 | |
23/08/2024 |
10
|
14,200 | 10 | 10.10 | 10 | 200 | 0 | 0.0 | |
22/08/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
21/08/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
20/08/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
19/08/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
16/08/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
15/08/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 100 | 0 | 0.0 | |
14/08/2024 |
10
|
2,100 | 10 | 10 | 10 | 0 | 0 | 0 | |
13/08/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
12/08/2024 |
9.50
|
4,200 | 9.50 | 9.50 | 9.50 | 0 | 100 | -0.0 | |
09/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
08/08/2024 |
10
|
1,000 | 10.20 | 10.20 | 10 | 500 | 0 | 0.0 | |
07/08/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
06/08/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
05/08/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
02/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
01/08/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
31/07/2024 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 100 | 0 | 0.0 | |
30/07/2024 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 300 | -0.0 | |
29/07/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
26/07/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
25/07/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
24/07/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 100 | 0 | 0.0 | |
23/07/2024 |
10.30
|
2,000 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
22/07/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 100 | 0 | 0.0 | |
19/07/2024 |
10.20
|
8,200 | 12.30 | 12.30 | 10 | 100 | 3,800 | -0.0 | |
18/07/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
17/07/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
16/07/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
15/07/2024 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 100 | 0 | 0.0 | |
12/07/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/07/2024 |
11
|
1,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
11/07/2024 |
11.20
|
7,700 | 12.13 | 12.13 | 11.20 | 0 | 1,000 | -0.0 | |
10/07/2024 |
10.83
|
2,000 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
09/07/2024 |
10.55
|
20,400 | 10.73 | 10.73 | 10.27 | 0 | 9,000 | -0.1 | |
08/07/2024 |
10.73
|
1,100 | 11.20 | 11.20 | 10.73 | 400 | 0 | 0.0 | |
05/07/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
04/07/2024 |
10.64
|
6,000 | 10.55 | 10.64 | 10.55 | 0 | 2,000 | -0.0 | |
03/07/2024 |
10.64
|
600 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
02/07/2024 |
11.76
|
100 | 11.76 | 11.76 | 11.76 | 100 | 0 | 0.0 | |
01/07/2024 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
28/06/2024 |
10.36
|
2,700 | 11.95 | 11.95 | 10.27 | 100 | 1,600 | -0.0 | |
27/06/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
26/06/2024 |
10.73
|
2,200 | 10.73 | 10.73 | 10.27 | 0 | 0 | 0 | |
25/06/2024 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 100 | 0 | 0.0 | |
24/06/2024 |
10.27
|
400 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
21/06/2024 |
11.11
|
200 | 11.76 | 11.76 | 11.11 | 100 | 0 | 0.0 | |
20/06/2024 |
10.36
|
1,400 | 10.08 | 10.92 | 10.08 | 0 | 600 | -0.0 | |
19/06/2024 |
10.36
|
500 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
18/06/2024 |
10.36
|
400 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
17/06/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
14/06/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
13/06/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
12/06/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
11/06/2024 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 100 | 0 | 0.0 | |
10/06/2024 |
10.08
|
400 | 10.27 | 10.27 | 10.08 | 0 | 0 | 0 | |
07/06/2024 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
06/06/2024 |
10.27
|
1,100 | 12.97 | 12.97 | 10.27 | 0 | 0 | 0 | |
05/06/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
04/06/2024 |
11.11
|
800 | 12.69 | 12.69 | 11.11 | 0 | 0 | 0 | |
03/06/2024 |
11.11
|
2,600 | 11.20 | 11.20 | 11.11 | 0 | 0 | 0 | |
31/05/2024 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
30/05/2024 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
29/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
28/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
27/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
24/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
23/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
22/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
21/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
20/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
17/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
16/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
15/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
14/05/2024 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
13/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
10/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
09/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
08/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
07/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
06/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
03/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
02/05/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
26/04/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
25/04/2024 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |