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) |
0 | 0% | 2,000 | 0 | 0 |
11.60
11.60
11.60
|
2 tháng
(2024-07-22) |
0.10 | 0.87% | 6,200 | 0 | 0 |
11.50
11.60
11.60
|
3 tháng
(2024-06-21) |
-0.50 | -4.13% | 6,300 | 0 | 0 |
11.50
12.10
11.60
|
6 tháng
(2024-03-25) |
-1.30 | -10.08% | 15,679 | 0 | 0 |
10.20
16.80
11.60
|
12 tháng
(2023-09-25) |
-3.10 | -21.09% | 138,903 | 0 | 0 |
10.20
17.60
11.60
|
24 tháng
(2022-09-30) |
-1.80 | -13.43% | 590,135 | 0 | 0 |
8.70
17.80
11.60
|
36 tháng
(2021-10-05) |
0.65 | 5.94% | 1,238,421 | 0 | 0 |
8.70
17.80
11.60
|
60 tháng
(2019-10-16) |
-0.39 | -3.29% | 1,612,335 | 0 | 0 |
5.18
17.80
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
04/02/2021 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
03/02/2021 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
02/02/2021 |
10.45
|
8,200 | 10.75 | 10.75 | 10.45 | 0 | 0 | 0 | |
01/02/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
29/01/2021 |
10.45
|
10,000 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
28/01/2021 |
10.35
|
10,000 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
27/01/2021 |
11.45
|
2,200 | 11.65 | 11.65 | 11.45 | 0 | 0 | 0 | |
26/01/2021 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
25/01/2021 |
11.05
|
300 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
22/01/2021 |
11.55
|
6,800 | 11.55 | 11.75 | 11.55 | 0 | 0 | 0 | |
21/01/2021 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
20/01/2021 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
19/01/2021 |
11.35
|
14,000 | 11.45 | 11.95 | 11.35 | 0 | 0 | 0 | |
18/01/2021 |
9.95
|
5,700 | 11.45 | 11.55 | 9.95 | 0 | 0 | 0 | |
15/01/2021 |
11.45
|
1,000 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
14/01/2021 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
13/01/2021 |
11.75
|
2,500 | 10.95 | 11.75 | 10.95 | 0 | 0 | 0 | |
12/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
11/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
08/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
07/01/2021 |
10.85
|
500 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
06/01/2021 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
05/01/2021 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
04/01/2021 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
31/12/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
30/12/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
29/12/2020 |
11.05
|
1,500 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
28/12/2020 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
25/12/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
24/12/2020 |
9.56
|
1,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
23/12/2020 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
22/12/2020 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
21/12/2020 |
8.86
|
5,900 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
18/12/2020 |
8.76
|
3,114 | 8.96 | 8.96 | 8.76 | 0 | 0 | 0 | |
17/12/2020 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
16/12/2020 |
10.25
|
4,500 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
15/12/2020 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
14/12/2020 |
11.45
|
2,700 | 9.95 | 11.45 | 9.95 | 0 | 0 | 0 | |
11/12/2020 |
11.45
|
12,500 | 10.95 | 11.45 | 10.95 | 0 | 0 | 0 | |
10/12/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
09/12/2020 |
10.55
|
700 | 10.35 | 10.55 | 10.35 | 0 | 0 | 0 | |
08/12/2020 |
10.25
|
12,100 | 10.35 | 10.35 | 10.25 | 0 | 0 | 0 | |
07/12/2020 |
10.35
|
5,500 | 10.35 | 10.35 | 9.95 | 0 | 0 | 0 | |
04/12/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
03/12/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
02/12/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/12/2020 |
10.75
|
4,300 | 10.35 | 10.75 | 10.05 | 0 | 0 | 0 | |
30/11/2020 |
9.46
|
1 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
27/11/2020 |
9.46
|
0 | 8.76 | 9.46 | 8.76 | 0 | 0 | 0 | |
26/11/2020 |
8.76
|
5,000 | 10.05 | 10.05 | 8.76 | 0 | 0 | 0 | |
25/11/2020 |
8.76
|
6,200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
24/11/2020 |
7.66
|
4,200 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
23/11/2020 |
6.67
|
1,200 | 5.87 | 6.67 | 6.67 | 0 | 0 | 0 | |
20/11/2020 |
5.87
|
200 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/11/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
18/11/2020 |
5.18
|
41,400 | 5.87 | 5.87 | 5.18 | 0 | 0 | 0 | |
17/11/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
16/11/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
13/11/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
12/11/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/11/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
10/11/2020 |
5.18
|
7,500 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
09/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
06/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
05/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
04/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
03/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
02/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
30/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
29/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
28/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
27/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
26/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
23/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
22/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
21/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
20/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
19/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
16/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
15/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
14/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
13/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
12/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
09/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
08/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
07/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
06/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
05/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
02/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
01/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
30/09/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
29/09/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
28/09/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
25/09/2020: Cổ tức tiền mặt tỉ lệ: 2.43% | |||||||||
25/09/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
24/09/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
23/09/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
22/09/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
21/09/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
18/09/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |