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) |
-1.30 | -14.13% | 3,700 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-24) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-26) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-10-03) |
-0.29 | -3.58% | 46,891 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-06) |
0.72 | 9.99% | 123,005 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-17) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
05/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
04/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
03/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
02/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
01/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
29/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
28/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
27/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
26/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
25/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
22/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
21/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
20/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
19/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
18/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
15/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
14/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
13/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
12/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
11/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
08/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
07/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
06/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
05/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
04/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
31/12/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
30/12/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
29/12/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
28/12/2020 |
9.36
|
100 | 8.55 | 9.36 | 9.36 | 100 | 100 | 0 | |
25/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
24/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
21/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
18/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
17/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
16/12/2020 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 100 | 0 | 0.0 | |
15/12/2020 |
8.55
|
100 | 7.83 | 8.55 | 8.55 | 100 | 100 | 0 | |
14/12/2020 |
7.83
|
170 | 7.18 | 7.83 | 7.83 | 100 | 0 | 0.0 | |
11/12/2020 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
10/12/2020 |
7.18
|
200 | 6.54 | 7.18 | 6.05 | 0 | 100 | -0.0 | |
09/12/2020 |
6.54
|
200 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/12/2020 |
6.54
|
800 | 7.18 | 7.18 | 6.54 | 800 | 0 | 0.0 | |
07/12/2020 |
7.18
|
345 | 6.54 | 7.18 | 6.05 | 100 | 0 | 0.0 | |
04/12/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
03/12/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
02/12/2020 |
6.54
|
100 | 5.97 | 6.54 | 6.54 | 100 | 0 | 0.0 | |
01/12/2020 |
5.97
|
200 | 6.54 | 6.54 | 5.97 | 0 | 0 | 0 | |
30/11/2020 |
6.54
|
1,410 | 8.07 | 8.07 | 6.54 | 900 | 0 | 0.0 | |
27/11/2020 |
8.07
|
20 | 8.07 | 8.07 | 7.26 | 0 | 0 | 0 | |
26/11/2020 |
8.07
|
20 | 8.07 | 8.07 | 7.26 | 0 | 0 | 0 | |
25/11/2020 |
8.07
|
10 | 8.07 | 8.07 | 7.26 | 0 | 0 | 0 | |
24/11/2020 |
8.07
|
61 | 7.26 | 8.07 | 7.26 | 0 | 0 | 0 | |
23/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/11/2020 |
7.26
|
6 | 7.67 | 7.67 | 7.26 | 0 | 0 | 0 | |
20/11/2020 |
7.67
|
1,130 | 8.20 | 8.20 | 7.44 | 0 | 0 | 0 | |
19/11/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
18/11/2020 |
8.20
|
136 | 7.51 | 8.20 | 8.20 | 100 | 0 | 0.0 | |
17/11/2020 |
7.51
|
200 | 8.28 | 8.28 | 7.51 | 0 | 0 | 0 | |
16/11/2020 |
8.28
|
1,100 | 9.12 | 9.97 | 8.28 | 100 | 0 | 0.0 | |
13/11/2020 |
9.12
|
100 | 10.12 | 10.12 | 9.12 | 0 | 100 | -0.0 | |
12/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
11/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
10/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
09/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
06/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
05/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
04/11/2020 |
10.12
|
106 | 9.20 | 10.12 | 10.12 | 100 | 0 | 0.0 | |
03/11/2020 |
9.20
|
960 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 | |
02/11/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
30/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
29/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
28/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
27/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
26/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
23/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
22/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
21/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
20/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
19/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
16/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
15/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
14/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
13/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
12/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
09/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
08/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
07/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
06/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
05/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
02/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
01/10/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
30/09/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
29/09/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
28/09/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
25/09/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
24/09/2020 |
10.20
|
3 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
23/09/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
22/09/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
21/09/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |