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) |
-1.20 | -7.64% | 89,800 | 0 | 0 |
13.80
15.70
14.50
|
2 tháng
(2024-07-22) |
-3.10 | -17.61% | 585,200 | 0 | 0 |
13.80
17.60
14.50
|
3 tháng
(2024-06-21) |
-0.90 | -5.84% | 999,600 | 0 | 0 |
12.50
17.60
14.50
|
6 tháng
(2024-03-25) |
2.69 | 22.80% | 1,490,500 | 0 | 0 |
11.62
17.60
14.50
|
12 tháng
(2023-09-25) |
1.73 | 13.57% | 2,639,800 | 0 | 0 |
11.04
17.60
14.50
|
24 tháng
(2022-09-30) |
-7.24 | -33.31% | 4,297,667 | 1,500 | 0.0 |
11.04
38.57
14.50
|
36 tháng
(2021-10-05) |
-1.57 | -9.77% | 8,469,493 | 1,000 | 0.1 |
11.04
39.70
14.50
|
60 tháng
(2019-10-16) |
5.27 | 57.16% | 12,871,686 | 6,000 | 0.2 |
6.90
39.70
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/01/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
08/01/2021 |
8.41
|
100 | 8.04 | 8.41 | 8.41 | 0 | 0 | 0 | |
07/01/2021 |
8.04
|
2,000 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 | |
06/01/2021 |
8.04
|
3,400 | 7.94 | 9.08 | 7.94 | 0 | 0 | 0 | |
05/01/2021 |
7.94
|
3,700 | 7.85 | 8.98 | 7.85 | 0 | 0 | 0 | |
04/01/2021 |
7.85
|
3,300 | 7.85 | 8.98 | 7.85 | 0 | 0 | 0 | |
31/12/2020 |
7.85
|
6,700 | 7.85 | 8.60 | 7.85 | 0 | 0 | 0 | |
30/12/2020 |
7.85
|
24,800 | 9.26 | 9.26 | 7.85 | 0 | 0 | 0 | |
29/12/2020 |
9.26
|
5,100 | 8.89 | 9.74 | 7.56 | 0 | 0 | 0 | |
28/12/2020 |
8.89
|
8,200 | 10.30 | 10.30 | 8.89 | 0 | 0 | 0 | |
25/12/2020 |
10.30
|
1,100 | 12.10 | 12.10 | 10.30 | 0 | 0 | 0 | |
24/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
23/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
22/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
21/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
18/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
17/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
16/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
15/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
14/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
11/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
10/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
09/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
08/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
07/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
04/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
03/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
02/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
01/12/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
30/11/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
27/11/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
26/11/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
25/11/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
24/11/2020 |
12.10
|
100 | 10.40 | 12.10 | 12.10 | 0 | 0 | 0 | |
23/11/2020 |
10.40
|
1,100 | 12.19 | 13.71 | 10.40 | 0 | 0 | 0 | |
20/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
19/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
18/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
17/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
16/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
13/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
12/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
11/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
10/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
09/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
06/11/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
05/11/2020 |
12.19
|
100 | 10.78 | 12.19 | 12.19 | 0 | 0 | 0 | |
04/11/2020 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
03/11/2020 |
10.78
|
100 | 9.64 | 10.78 | 10.78 | 0 | 0 | 0 | |
02/11/2020: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
02/11/2020 |
9.64
|
0 | 9.60 | 9.64 | 9.64 | 0 | 0 | 0 | |
30/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
29/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
28/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
27/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
26/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
23/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
22/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
20/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
19/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
16/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
15/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
14/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
13/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
12/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
08/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
07/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
06/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
05/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
02/10/2020 |
9.60
|
100 | 11.26 | 11.26 | 9.60 | 0 | 0 | 0 | |
01/10/2020 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
30/09/2020 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
29/09/2020 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
28/09/2020 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
25/09/2020 |
11.26
|
100 | 9.96 | 11.26 | 11.26 | 0 | 0 | 0 | |
24/09/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
23/09/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
22/09/2020 |
9.96
|
100 | 8.86 | 9.96 | 9.96 | 0 | 0 | 0 | |
21/09/2020 |
8.86
|
2,900 | 8.86 | 8.86 | 8.86 | 2,900 | 0 | 0.0 | |
18/09/2020 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
17/09/2020 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
16/09/2020 |
8.86
|
100 | 7.84 | 8.86 | 8.86 | 0 | 0 | 0 | |
15/09/2020 |
7.84
|
100 | 9.23 | 9.23 | 7.84 | 0 | 0 | 0 | |
14/09/2020 |
9.23
|
7,000 | 9.23 | 9.23 | 9.13 | 7,000 | 0 | 0.1 | |
11/09/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
10/09/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/09/2020 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 100 | 0 | 0.0 | |
08/09/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
07/09/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
04/09/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
03/09/2020 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
01/09/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
31/08/2020 |
9.23
|
300 | 9.13 | 9.23 | 9.13 | 0 | 0 | 0 | |
28/08/2020 |
9.13
|
303 | 8.58 | 9.13 | 9.13 | 0 | 0 | 0 | |
27/08/2020 |
8.58
|
5,801 | 9.23 | 9.23 | 8.58 | 0 | 0 | 0 | |
26/08/2020 |
9.23
|
1,400 | 9.23 | 9.23 | 7.84 | 0 | 0 | 0 | |
25/08/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
24/08/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
21/08/2020 |
9.23
|
100 | 8.58 | 9.23 | 9.23 | 0 | 0 | 0 |