Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -9.09% | 149,500 | 0 | 0 |
10
11
10
|
2 tháng
(2024-07-22) |
-1 | -9.09% | 197,800 | 0 | 0 |
10
11.20
10
|
3 tháng
(2024-06-24) |
-1 | -9.09% | 376,300 | 0 | 0 |
10
11.30
10
|
6 tháng
(2024-03-25) |
-0.30 | -2.91% | 818,600 | -19,700 | -0.2 |
10
11.40
10
|
12 tháng
(2023-09-26) |
-1.10 | -9.91% | 1,615,600 | -24,900 | -0.3 |
10
11.40
10
|
24 tháng
(2022-10-03) |
-5.18 | -34.13% | 4,774,296 | -22,700 | -0.2 |
8.56
15.26
10
|
36 tháng
(2021-10-06) |
-1.27 | -11.26% | 15,608,196 | -6,300 | 0.2 |
8.56
19.71
10
|
60 tháng
(2019-10-17) |
5.78 | 137.12% | 19,050,718 | -559,000 | -5.5 |
3.47
19.71
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
05/02/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
04/02/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
03/02/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
02/02/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
01/02/2021 |
6.52
|
100 | 5.93 | 6.52 | 6.52 | 100 | 0 | 0.0 | |
29/01/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
28/01/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
27/01/2021 |
5.93
|
7,700 | 5.93 | 6.30 | 5.93 | 0 | 4,600 | -0.0 | |
26/01/2021 |
5.93
|
800 | 5.86 | 5.93 | 5.34 | 100 | 500 | -0.0 | |
25/01/2021 |
5.86
|
100 | 5.41 | 5.86 | 5.86 | 100 | 0 | 0.0 | |
22/01/2021 |
5.41
|
100 | 5.93 | 5.93 | 5.41 | 0 | 0 | 0 | |
21/01/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
20/01/2021 |
5.93
|
1,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
19/01/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
18/01/2021 |
5.93
|
100 | 5.56 | 5.93 | 5.93 | 100 | 0 | 0.0 | |
15/01/2021 |
5.56
|
1,300 | 5.34 | 5.86 | 5.56 | 100 | 1,000 | -0.0 | |
14/01/2021 |
5.34
|
800 | 5.34 | 5.34 | 5.34 | 0 | 800 | -0.0 | |
13/01/2021 |
5.34
|
800 | 5.34 | 5.78 | 5.34 | 100 | 0 | 0.0 | |
12/01/2021 |
5.34
|
800 | 5.93 | 5.93 | 5.34 | 0 | 500 | -0.0 | |
11/01/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
08/01/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
07/01/2021 |
5.93
|
2,200 | 5.63 | 5.93 | 5.78 | 0 | 2,100 | -0.0 | |
06/01/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
05/01/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
04/01/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
31/12/2020 |
5.63
|
1,100 | 5.63 | 5.63 | 5.63 | 100 | 0 | 0.0 | |
30/12/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
29/12/2020 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 100 | 0 | 0.0 | |
28/12/2020 |
5.63
|
100 | 5.19 | 5.63 | 5.63 | 100 | 0 | 0.0 | |
25/12/2020 |
5.19
|
2,100 | 5.19 | 5.71 | 5.19 | 100 | 0 | 0.0 | |
24/12/2020 |
5.19
|
100 | 5.71 | 5.71 | 5.19 | 0 | 0 | 0 | |
23/12/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
22/12/2020 |
5.71
|
200 | 5.26 | 5.78 | 5.71 | 100 | 0 | 0.0 | |
21/12/2020 |
5.26
|
300 | 5.78 | 5.78 | 5.26 | 0 | 0 | 0 | |
18/12/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
17/12/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
16/12/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
15/12/2020 |
5.78
|
200 | 5.34 | 5.78 | 5.78 | 0 | 0 | 0 | |
14/12/2020 |
5.34
|
800 | 5.34 | 5.86 | 5.34 | 100 | 0 | 0.0 | |
11/12/2020 |
5.34
|
100 | 5.93 | 5.93 | 5.34 | 0 | 0 | 0 | |
10/12/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
09/12/2020 |
5.93
|
2,100 | 5.71 | 5.93 | 5.93 | 100 | 0 | 0.0 | |
08/12/2020 |
5.71
|
100 | 5.19 | 5.71 | 5.71 | 100 | 0 | 0.0 | |
07/12/2020 |
5.19
|
1,000 | 5.34 | 5.86 | 5.19 | 100 | 0 | 0.0 | |
04/12/2020 |
5.34
|
200 | 5.93 | 5.93 | 5.34 | 0 | 0 | 0 | |
03/12/2020 |
5.93
|
200 | 5.41 | 5.93 | 5.93 | 100 | 0 | 0.0 | |
02/12/2020 |
5.41
|
100 | 4.97 | 5.41 | 5.41 | 100 | 0 | 0.0 | |
01/12/2020 |
4.97
|
2,000 | 5.49 | 5.49 | 4.97 | 0 | 1,000 | -0.0 | |
30/11/2020 |
5.49
|
1,500 | 6.08 | 6.08 | 5.49 | 0 | 1,500 | -0.0 | |
27/11/2020 |
6.08
|
1,200 | 6.67 | 6.67 | 6.08 | 0 | 0 | 0 | |
26/11/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
25/11/2020 |
6.67
|
2,600 | 7.34 | 7.34 | 6.67 | 2,500 | 1,800 | 0.0 | |
24/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
23/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
20/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
18/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
17/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
16/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
13/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
12/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
11/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
10/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
09/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
06/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
05/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
04/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
03/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
02/11/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
30/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
29/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
28/10/2020 |
7.34
|
1,100 | 7.34 | 7.34 | 6.67 | 0 | 0 | 0 | |
27/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
23/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
21/10/2020 |
7.34
|
100 | 6.67 | 7.34 | 7.34 | 100 | 0 | 0.0 | |
20/10/2020 |
6.67
|
100 | 6.60 | 6.67 | 6.67 | 0 | 0 | 0 | |
19/10/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
16/10/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/10/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
15/10/2020 |
6.60
|
100 | 6.05 | 6.60 | 6.60 | 100 | 0 | 0.0 | |
14/10/2020 |
6.05
|
3,000 | 6.05 | 6.05 | 5.99 | 0 | 1,900 | -0.0 | |
13/10/2020 |
6.05
|
1,900 | 6.39 | 6.39 | 5.78 | 0 | 0 | 0 | |
12/10/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
09/10/2020 |
6.39
|
6,200 | 5.99 | 6.39 | 5.71 | 0 | 0 | 0 | |
08/10/2020 |
5.99
|
100 | 5.44 | 5.99 | 5.99 | 100 | 0 | 0.0 | |
07/10/2020 |
5.44
|
700 | 5.37 | 5.85 | 5.37 | 100 | 0 | 0.0 | |
06/10/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
05/10/2020 |
5.37
|
7,300 | 4.97 | 5.37 | 5.03 | 0 | 0 | 0 | |
02/10/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
01/10/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
30/09/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
29/09/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/09/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/09/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
24/09/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
23/09/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
22/09/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
21/09/2020 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |