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) |
5.88 | 66.67% | 1,100 | 0 | 0 |
8.82
14.70
14.70
|
2 tháng
(2024-07-22) |
0 | 0% | 1,600 | 0 | 0 |
8.82
14.70
14.70
|
3 tháng
(2024-06-20) |
0 | 0% | 1,600 | 0 | 0 |
8.82
14.70
14.70
|
6 tháng
(2024-03-22) |
-0.76 | -4.91% | 267,703 | 0 | 0 |
8.82
15.84
14.70
|
12 tháng
(2023-09-25) |
-0.85 | -5.49% | 1,736,129 | 0 | 0 |
8.82
17.45
14.70
|
24 tháng
(2022-09-29) |
-0.25 | -1.65% | 2,217,630 | 0 | 0 |
8.82
17.45
14.70
|
36 tháng
(2021-10-04) |
6.48 | 78.82% | 4,083,292 | 0 | 0 |
6.56
21.92
14.70
|
60 tháng
(2019-12-26) |
2.70 | 22.46% | 4,873,329 | 0 | 0 |
3.65
21.92
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
04/02/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
03/02/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
02/02/2021 |
8.30
|
12 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
01/02/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
29/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
28/01/2021 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
27/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/01/2021 |
8.30
|
1,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
25/01/2021 |
8.30
|
77 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
22/01/2021 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
21/01/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
20/01/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
19/01/2021 |
7.47
|
26,035 | 8.72 | 8.72 | 7.47 | 0 | 0 | 0 | |
18/01/2021 |
8.30
|
19,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/01/2021 |
8.55
|
5,200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
14/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
13/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
12/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
11/01/2021 |
8.30
|
10,730 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
08/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
07/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
06/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
05/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
04/01/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
31/12/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
30/12/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
29/12/2020 |
8.14
|
200 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 | |
28/12/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
25/12/2020 |
9.47
|
33 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
24/12/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
23/12/2020 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
22/12/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
21/12/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
18/12/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
17/12/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
16/12/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
15/12/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
14/12/2020 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
11/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
10/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
09/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
08/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
07/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
04/12/2020 |
7.64
|
3,355 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
03/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
02/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
01/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
30/11/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
27/11/2020 |
7.64
|
20,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/11/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
25/11/2020 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
24/11/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
23/11/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/11/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/11/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
18/11/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
17/11/2020 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
16/11/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
13/11/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
12/11/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
11/11/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
10/11/2020 |
5.90
|
2 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
09/11/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
06/11/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
05/11/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
04/11/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
03/11/2020 |
5.90
|
3 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
02/11/2020 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
30/10/2020 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
29/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
27/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
26/10/2020 |
7.47
|
10 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
23/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
21/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
20/10/2020 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/10/2020 |
7.47
|
50 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
15/10/2020 |
7.47
|
2,300 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
14/10/2020 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
13/10/2020 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
12/10/2020 |
7.47
|
1,353 | 6.64 | 7.47 | 6.64 | 0 | 0 | 0 | |
09/10/2020 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
08/10/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
07/10/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
06/10/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
05/10/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
02/10/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
01/10/2020 |
7.72
|
300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
30/09/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
29/09/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/09/2020 |
7.89
|
1,000 | 7.47 | 7.89 | 7.47 | 0 | 0 | 0 | |
28/09/2020 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
25/09/2020 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
24/09/2020 |
7.22
|
4,000 | 7.07 | 7.22 | 7.07 | 0 | 0 | 0 | |
23/09/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/09/2020 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/09/2020 |
6.84
|
3,553 | 6.76 | 6.84 | 6.76 | 0 | 0 | 0 | |
18/09/2020 |
6.84
|
2,000 | 6.76 | 6.84 | 6.76 | 0 | 0 | 0 |