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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
8.77
|
300 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 | |
05/02/2021 |
8.85
|
3,700 | 8.62 | 8.85 | 7.68 | 0 | 0 | 0 | |
04/02/2021 |
8.93
|
1,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
03/02/2021 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
02/02/2021 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
01/02/2021 |
8.22
|
2,300 | 8.30 | 9.63 | 8.22 | 0 | 0 | 0 | |
29/01/2021 |
8.54
|
3,700 | 10.57 | 10.57 | 8.54 | 0 | 0 | 0 | |
28/01/2021 |
10.03
|
2,100 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
27/01/2021 |
8.85
|
6,400 | 8.85 | 10.10 | 8.85 | 0 | 0 | 0 | |
26/01/2021 |
10.34
|
200 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
25/01/2021 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
22/01/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
21/01/2021 |
9.09
|
400 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
20/01/2021 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
19/01/2021 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
18/01/2021 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
15/01/2021 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
14/01/2021 |
8.22
|
400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
13/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
12/01/2021 |
8.30
|
2,500 | 8.30 | 8.54 | 8.30 | 0 | 0 | 0 | |
11/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
08/01/2021 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
07/01/2021 |
8.30
|
300 | 8.22 | 8.30 | 8.22 | 0 | 0 | 0 | |
06/01/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
05/01/2021 |
8.15
|
300 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 | |
04/01/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
31/12/2020 |
7.52
|
1,300 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
30/12/2020 |
7.44
|
600 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
29/12/2020 |
7.13
|
2,600 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
28/12/2020 |
7.13
|
1,700 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 | |
25/12/2020 |
7.99
|
2,800 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 | |
24/12/2020 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
23/12/2020 |
8.22
|
1,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
22/12/2020 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
21/12/2020 |
8.30
|
3,000 | 8.62 | 8.62 | 8.30 | 0 | 0 | 0 | |
18/12/2020 |
9.71
|
200 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
17/12/2020 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
16/12/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
15/12/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/12/2020 |
7.83
|
8 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
11/12/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
10/12/2020 |
7.83
|
600 | 7.75 | 7.83 | 7.75 | 0 | 0 | 0 | |
09/12/2020 |
7.13
|
1 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
08/12/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
07/12/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
04/12/2020 |
7.21
|
4,900 | 6.74 | 7.21 | 6.74 | 0 | 0 | 0 | |
03/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
02/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
01/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
30/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
27/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
26/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
25/11/2020 |
7.44
|
200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
24/11/2020 |
7.36
|
200 | 7.28 | 7.36 | 7.28 | 0 | 0 | 0 | |
23/11/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
20/11/2020: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
20/11/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
19/11/2020 |
7.48
|
5,200 | 7.93 | 8.31 | 7.48 | 0 | 0 | 0 | |
18/11/2020 |
7.56
|
709 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
17/11/2020 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
16/11/2020 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
13/11/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
12/11/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
11/11/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
10/11/2020 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
09/11/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
06/11/2020 |
7.93
|
7,800 | 8.01 | 8.01 | 7.86 | 0 | 0 | 0 | |
05/11/2020 |
7.78
|
1,900 | 8.08 | 8.08 | 7.78 | 0 | 0 | 0 | |
04/11/2020 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
03/11/2020 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
02/11/2020 |
8.16
|
1,100 | 7.56 | 8.16 | 7.56 | 0 | 0 | 0 | |
30/10/2020 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
29/10/2020 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
28/10/2020 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
27/10/2020 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
26/10/2020 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
23/10/2020 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
22/10/2020 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
21/10/2020 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
20/10/2020 |
7.86
|
1,000 | 7.93 | 8.31 | 7.86 | 0 | 0 | 0 | |
19/10/2020 |
8.24
|
700 | 8.54 | 8.54 | 8.24 | 0 | 0 | 0 | |
16/10/2020 |
8.31
|
1,500 | 7.93 | 8.39 | 7.93 | 900 | 0 | 0.0 | |
15/10/2020 |
8.92
|
900 | 8.99 | 8.99 | 7.93 | 0 | 0 | 0 | |
14/10/2020 |
8.24
|
12,400 | 8.08 | 9.44 | 7.63 | 2,900 | 0 | 0.0 | |
13/10/2020 |
8.08
|
2,400 | 6.95 | 8.54 | 6.95 | 0 | 100 | -0.0 | |
12/10/2020 |
8.54
|
1,200 | 9.29 | 9.29 | 7.93 | 0 | 0 | 0 | |
09/10/2020 |
8.61
|
1,600 | 9.44 | 9.44 | 7.63 | 0 | 0 | 0 | |
08/10/2020 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
07/10/2020 |
8.16
|
800 | 8.24 | 8.24 | 7.71 | 0 | 0 | 0 | |
06/10/2020 |
8.31
|
10,700 | 8.54 | 8.54 | 7.63 | 4,000 | 0 | 0.0 | |
05/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
02/10/2020 |
7.56
|
2,300 | 7.86 | 7.86 | 7.56 | 0 | 0 | 0 | |
01/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
30/09/2020 |
8.16
|
4,000 | 7.33 | 8.16 | 7.25 | 400 | 0 | 0.0 | |
29/09/2020 |
7.71
|
5,400 | 7.10 | 7.71 | 7.10 | 0 | 100 | -0.0 | |
28/09/2020 |
8.31
|
6,500 | 8.31 | 8.31 | 8.31 | 6,500 | 0 | 0.1 | |
25/09/2020 |
8.31
|
3,900 | 8.61 | 8.69 | 8.31 | 0 | 0 | 0 | |
24/09/2020 |
8.31
|
2,500 | 6.95 | 8.84 | 6.95 | 0 | 100 | -0.0 | |
23/09/2020 |
8.16
|
1,100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
22/09/2020 |
8.16
|
3,200 | 7.78 | 8.16 | 7.78 | 0 | 0 | 0 | |
21/09/2020 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |