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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2021 |
8.80
|
600 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
27/01/2021 |
9
|
200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
26/01/2021 |
9.40
|
900 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 | |
25/01/2021 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
22/01/2021 |
10.10
|
2,500 | 9.50 | 10.10 | 10.10 | 0 | 0 | 0 | |
21/01/2021 |
9.50
|
100 | 9.41 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/01/2021 |
9.41
|
200 | 8.80 | 9.41 | 8.40 | 0 | 0 | 0 | |
19/01/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/01/2021 |
8.80
|
400 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 | |
15/01/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
14/01/2021 |
9.30
|
200 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 | |
13/01/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
12/01/2021 |
9.30
|
5,600 | 9.90 | 9.90 | 9.30 | 0 | 3,000 | -0.0 | |
11/01/2021 |
9.90
|
3,000 | 9.90 | 9.90 | 9.90 | 0 | 900 | -0.0 | |
08/01/2021 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/01/2021 |
9.90
|
200 | 9.55 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/01/2021 |
9.55
|
2,100 | 9.20 | 9.55 | 9.45 | 0 | 0 | 0 | |
05/01/2021 |
9.20
|
4,700 | 9.20 | 9.20 | 9 | 3,000 | 0 | 0.0 | |
04/01/2021 |
9.20
|
7,800 | 9.65 | 9.65 | 9.20 | 0 | 0 | 0 | |
31/12/2020 |
9.65
|
990 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 | |
30/12/2020 |
9.10
|
1,250 | 9 | 9.60 | 9.10 | 0 | 0 | 0 | |
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/12/2020 |
9
|
1,100 | 9.40 | 10 | 8.90 | 0 | 0 | 0 | |
28/12/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/12/2020 |
9.40
|
3,090 | 8.69 | 9.40 | 9.40 | 220 | 3,090 | -0.0 | |
25/12/2020 |
8.69
|
5,560 | 8.82 | 8.91 | 8.55 | 0 | 0 | 0 | |
24/12/2020 |
8.82
|
2,330 | 8.69 | 8.82 | 8.64 | 0 | 0 | 0 | |
23/12/2020 |
8.69
|
1,730 | 8.24 | 8.80 | 8.28 | 0 | 0 | 0 | |
22/12/2020 |
8.24
|
1,190 | 8.19 | 8.24 | 8.10 | 0 | 0 | 0 | |
21/12/2020 |
8.19
|
1,480 | 8.01 | 8.19 | 8.10 | 0 | 0 | 0 | |
18/12/2020 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
17/12/2020 |
8.01
|
900 | 8.19 | 8.19 | 8.01 | 0 | 0 | 0 | |
16/12/2020 |
8.19
|
2,410 | 8.10 | 8.19 | 7.65 | 0 | 0 | 0 | |
15/12/2020 |
8.10
|
10 | 7.83 | 8.10 | 8.10 | 0 | 0 | 0 | |
14/12/2020 |
7.83
|
6,930 | 7.88 | 7.91 | 7.83 | 0 | 0 | 0 | |
11/12/2020 |
7.88
|
1,240 | 7.74 | 7.88 | 7.25 | 0 | 0 | 0 | |
10/12/2020 |
7.74
|
30 | 7.65 | 7.74 | 7.38 | 0 | 0 | 0 | |
09/12/2020 |
7.65
|
50 | 7.56 | 7.65 | 7.65 | 0 | 0 | 0 | |
08/12/2020 |
7.56
|
130 | 7.21 | 7.70 | 7.56 | 0 | 0 | 0 | |
07/12/2020 |
7.21
|
230 | 7.25 | 7.75 | 7.21 | 0 | 0 | 0 | |
04/12/2020 |
7.25
|
840 | 7.20 | 7.71 | 7.25 | 0 | 0 | 0 | |
03/12/2020 |
7.20
|
230 | 7.55 | 7.86 | 7.20 | 0 | 0 | 0 | |
02/12/2020 |
7.55
|
30 | 8.10 | 8.10 | 7.55 | 0 | 0 | 0 | |
01/12/2020 |
8.10
|
9,010 | 8.10 | 8.10 | 7.65 | 0 | 0 | 0 | |
30/11/2020 |
8.10
|
2,270 | 7.65 | 8.10 | 7.16 | 0 | 0 | 0 | |
27/11/2020 |
7.65
|
150 | 7.91 | 8.08 | 7.36 | 0 | 0 | 0 | |
26/11/2020 |
7.91
|
570 | 7.91 | 7.91 | 7.90 | 0 | 0 | 0 | |
25/11/2020 |
7.91
|
570 | 7.57 | 7.91 | 7.09 | 0 | 0 | 0 | |
24/11/2020 |
7.57
|
170 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
23/11/2020 |
7.57
|
1,180 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
20/11/2020 |
7.57
|
180 | 7.55 | 7.57 | 7.57 | 0 | 0 | 0 | |
19/11/2020 |
7.55
|
1,960 | 8.10 | 8.10 | 7.55 | 0 | 0 | 0 | |
18/11/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
17/11/2020 |
8.10
|
70 | 7.83 | 8.10 | 7.38 | 0 | 0 | 0 | |
16/11/2020 |
7.83
|
60 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/11/2020 |
7.83
|
890 | 7.79 | 7.92 | 7.83 | 550 | 0 | 0.0 | |
12/11/2020 |
7.79
|
120 | 7.47 | 7.79 | 7.79 | 0 | 0 | 0 | |
11/11/2020 |
7.47
|
50 | 7.39 | 7.47 | 7.47 | 0 | 0 | 0 | |
10/11/2020 |
7.39
|
500 | 7.92 | 7.92 | 7.39 | 0 | 0 | 0 | |
09/11/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
06/11/2020 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/11/2020 |
7.92
|
60 | 7.83 | 7.92 | 7.92 | 0 | 0 | 0 | |
04/11/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
03/11/2020 |
7.83
|
2,210 | 7.83 | 7.83 | 7.83 | 2,210 | 0 | 0.0 | |
02/11/2020 |
7.83
|
5,000 | 7.88 | 8.43 | 7.83 | 180 | 0 | 0.0 | |
30/10/2020 |
7.88
|
5,820 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 | |
29/10/2020 |
8.46
|
370 | 9.09 | 9.09 | 8.46 | 0 | 0 | 0 | |
28/10/2020 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
27/10/2020 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
26/10/2020 |
9.09
|
13,650 | 8.50 | 9.09 | 7.90 | 0 | 0 | 0 | |
23/10/2020 |
8.50
|
7,050 | 8.57 | 8.57 | 7.99 | 0 | 0 | 0 | |
22/10/2020 |
8.57
|
750 | 8.01 | 8.57 | 7.45 | 0 | 0 | 0 | |
21/10/2020 |
8.01
|
730 | 8.08 | 8.08 | 7.66 | 0 | 0 | 0 | |
20/10/2020 |
8.08
|
110 | 7.60 | 8.08 | 7.60 | 0 | 0 | 0 | |
19/10/2020 |
7.60
|
10 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 | |
16/10/2020 |
8.10
|
470 | 7.64 | 8.10 | 8.09 | 0 | 0 | 0 | |
15/10/2020 |
7.64
|
210 | 8.19 | 8.19 | 7.64 | 0 | 0 | 0 | |
14/10/2020 |
8.19
|
2,020 | 8.80 | 8.80 | 8.19 | 0 | 0 | 0 | |
13/10/2020 |
8.80
|
230 | 8.42 | 8.99 | 8.42 | 0 | 0 | 0 | |
12/10/2020 |
8.42
|
160 | 8.46 | 8.99 | 7.92 | 0 | 0 | 0 | |
09/10/2020 |
8.46
|
510 | 8.08 | 8.64 | 8.46 | 0 | 0 | 0 | |
08/10/2020 |
8.08
|
3,970 | 8.01 | 8.09 | 7.45 | 0 | 0 | 0 | |
07/10/2020 |
8.01
|
10 | 7.97 | 8.01 | 8.01 | 0 | 0 | 0 | |
06/10/2020 |
7.97
|
70 | 8.11 | 8.11 | 7.97 | 0 | 0 | 0 | |
05/10/2020 |
8.11
|
120 | 7.97 | 8.11 | 8.11 | 0 | 0 | 0 | |
02/10/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
01/10/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
30/09/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
29/09/2020 |
7.97
|
430 | 8.52 | 8.52 | 7.92 | 0 | 0 | 0 | |
28/09/2020 |
8.52
|
20 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
25/09/2020 |
8.52
|
80 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 | |
24/09/2020 |
8.53
|
20 | 8.55 | 8.55 | 8.53 | 0 | 0 | 0 | |
23/09/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/09/2020 |
8.55
|
50 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
21/09/2020 |
8.55
|
50 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
18/09/2020 |
8.55
|
480 | 8.55 | 8.55 | 7.96 | 0 | 0 | 0 | |
17/09/2020 |
8.55
|
70 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 | |
16/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
15/09/2020 |
8.60
|
440 | 8.06 | 8.60 | 7.60 | 0 | 0 | 0 | |
14/09/2020 |
8.06
|
10 | 7.54 | 8.06 | 8.06 | 0 | 0 | 0 | |
11/09/2020 |
7.54
|
210 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 | |
10/09/2020 |
8.10
|
240 | 8.53 | 8.53 | 7.95 | 0 | 0 | 0 |