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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
04/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
03/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
02/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
01/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
29/01/2021 |
9.59
|
2,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
28/01/2021 |
9.59
|
100 | 9.87 | 9.87 | 9.59 | 0 | 0 | 0 | |
27/01/2021 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
26/01/2021 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
25/01/2021 |
9.87
|
500 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
22/01/2021 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
21/01/2021 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
20/01/2021 |
9.87
|
100 | 9.96 | 9.96 | 9.87 | 0 | 0 | 0 | |
19/01/2021 |
9.96
|
200 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
18/01/2021 |
9.96
|
100 | 10.34 | 10.34 | 9.96 | 0 | 0 | 0 | |
15/01/2021 |
10.34
|
2,000 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
14/01/2021 |
10.34
|
600 | 10.43 | 10.43 | 10.34 | 0 | 0 | 0 | |
13/01/2021 |
10.43
|
200 | 10.53 | 10.53 | 10.43 | 0 | 0 | 0 | |
12/01/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
11/01/2021 |
10.53
|
7,100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
08/01/2021 |
10.53
|
600 | 11.14 | 11.14 | 10.53 | 0 | 0 | 0 | |
07/01/2021 |
11.14
|
300 | 10.43 | 11.14 | 11.14 | 0 | 0 | 0 | |
06/01/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
05/01/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
04/01/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
31/12/2020 |
10.43
|
1,280 | 9.78 | 10.43 | 9.78 | 0 | 0 | 0 | |
30/12/2020 |
9.78
|
2,180 | 9.87 | 9.87 | 9.78 | 0 | 0 | 0 | |
29/12/2020 |
9.87
|
800 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
28/12/2020 |
9.87
|
790 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
25/12/2020 |
9.87
|
350 | 10.43 | 10.43 | 9.87 | 0 | 0 | 0 | |
24/12/2020 |
10.43
|
30 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
23/12/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
22/12/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
21/12/2020 |
10.43
|
110 | 9.87 | 10.43 | 10.06 | 0 | 0 | 0 | |
18/12/2020 |
9.87
|
460 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
17/12/2020 |
9.87
|
150 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
16/12/2020 |
9.87
|
110 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
15/12/2020 |
9.87
|
210 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
14/12/2020 |
9.87
|
2,280 | 9.87 | 9.87 | 9.78 | 0 | 0 | 0 | |
11/12/2020 |
9.87
|
60 | 10.34 | 10.34 | 9.87 | 0 | 0 | 0 | |
10/12/2020 |
10.34
|
1,050 | 9.87 | 10.34 | 9.21 | 0 | 0 | 0 | |
09/12/2020 |
9.87
|
600 | 9.49 | 9.87 | 9.87 | 0 | 0 | 0 | |
08/12/2020 |
9.49
|
20 | 10.01 | 10.01 | 9.49 | 0 | 0 | 0 | |
07/12/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
04/12/2020 |
10.01
|
2,000 | 10.76 | 10.76 | 10.01 | 0 | 0 | 0 | |
03/12/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
02/12/2020 |
10.76
|
260 | 10.76 | 10.76 | 10.01 | 0 | 0 | 0 | |
01/12/2020 |
10.76
|
1,320 | 10.25 | 10.81 | 10.34 | 0 | 0 | 0 | |
30/11/2020 |
10.25
|
1,780 | 10.25 | 10.34 | 10.25 | 0 | 0 | 0 | |
27/11/2020 |
10.25
|
2,160 | 9.68 | 10.29 | 9.40 | 0 | 0 | 0 | |
26/11/2020 |
9.68
|
450 | 9.06 | 9.68 | 9.39 | 0 | 0 | 0 | |
25/11/2020 |
9.06
|
370 | 9.73 | 9.73 | 9.05 | 0 | 0 | 0 | |
24/11/2020 |
9.73
|
10 | 9.63 | 9.73 | 9.73 | 0 | 0 | 0 | |
23/11/2020 |
9.63
|
100 | 9.06 | 9.63 | 9.06 | 0 | 0 | 0 | |
20/11/2020 |
9.06
|
410 | 8.47 | 9.06 | 7.88 | 0 | 0 | 0 | |
19/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
18/11/2020 |
8.47
|
140 | 8.93 | 8.93 | 8.31 | 0 | 0 | 0 | |
17/11/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
16/11/2020 |
8.93
|
1,070 | 9.21 | 9.21 | 8.85 | 0 | 0 | 0 | |
13/11/2020 |
9.21
|
410 | 9.02 | 9.21 | 9.02 | 0 | 0 | 0 | |
12/11/2020 |
9.02
|
210 | 9.45 | 9.45 | 9.02 | 0 | 0 | 0 | |
11/11/2020 |
9.45
|
7,750 | 9.82 | 9.82 | 9.31 | 0 | 0 | 0 | |
10/11/2020 |
9.82
|
120 | 9.68 | 9.87 | 9.02 | 0 | 0 | 0 | |
09/11/2020 |
9.68
|
1,360 | 9.18 | 9.82 | 9.18 | 0 | 0 | 0 | |
06/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/11/2020 |
9.18
|
4,120 | 9.87 | 10.53 | 9.18 | 0 | 0 | 0 | |
05/11/2020 |
9.87
|
14,940 | 10.14 | 10.77 | 9.47 | 0 | 0 | 0 | |
04/11/2020 |
10.14
|
70 | 10.14 | 10.81 | 10.14 | 0 | 0 | 0 | |
03/11/2020 |
10.14
|
1,660 | 10.77 | 11.49 | 10.14 | 0 | 0 | 0 | |
02/11/2020 |
10.77
|
10 | 10.14 | 10.77 | 10.77 | 0 | 0 | 0 | |
30/10/2020 |
10.14
|
130 | 10.86 | 10.86 | 10.14 | 0 | 0 | 0 | |
29/10/2020 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
28/10/2020 |
10.86
|
10 | 11.66 | 11.66 | 10.86 | 0 | 0 | 0 | |
27/10/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
26/10/2020 |
11.66
|
310 | 12.52 | 13.37 | 11.66 | 0 | 0 | 0 | |
23/10/2020 |
12.52
|
310 | 13.46 | 13.46 | 12.52 | 0 | 0 | 0 | |
22/10/2020 |
13.46
|
30 | 13.41 | 13.46 | 12.52 | 0 | 0 | 0 | |
21/10/2020 |
13.41
|
40 | 12.56 | 13.41 | 12.56 | 0 | 0 | 0 | |
20/10/2020 |
12.56
|
10 | 11.75 | 12.56 | 12.56 | 0 | 0 | 0 | |
19/10/2020 |
11.75
|
10 | 11.04 | 11.75 | 11.75 | 0 | 0 | 0 | |
16/10/2020 |
11.04
|
1,020 | 10.77 | 11.13 | 10.05 | 0 | 0 | 0 | |
15/10/2020 |
10.77
|
60 | 10.68 | 10.77 | 9.96 | 0 | 0 | 0 | |
14/10/2020 |
10.68
|
50 | 11.44 | 11.44 | 10.68 | 0 | 0 | 0 | |
13/10/2020 |
11.44
|
30 | 10.77 | 11.44 | 11.44 | 0 | 0 | 0 | |
12/10/2020 |
10.77
|
12,780 | 10.23 | 10.90 | 10.77 | 0 | 0 | 0 | |
09/10/2020 |
10.23
|
2,110 | 9.60 | 10.23 | 10.23 | 0 | 0 | 0 | |
08/10/2020 |
9.60
|
570 | 8.97 | 9.60 | 9.60 | 0 | 0 | 0 | |
07/10/2020 |
8.97
|
530 | 8.73 | 8.97 | 8.74 | 0 | 0 | 0 | |
06/10/2020 |
8.73
|
330 | 8.17 | 8.73 | 8.17 | 0 | 0 | 0 | |
05/10/2020 |
8.17
|
200 | 8.16 | 8.72 | 8.16 | 0 | 0 | 0 | |
02/10/2020 |
8.16
|
10 | 7.63 | 8.16 | 8.16 | 0 | 0 | 0 | |
01/10/2020 |
7.63
|
360 | 7.64 | 7.64 | 7.63 | 0 | 0 | 0 | |
30/09/2020 |
7.64
|
10 | 8.13 | 8.13 | 7.64 | 0 | 0 | 0 | |
29/09/2020 |
8.13
|
20 | 8.72 | 8.72 | 8.13 | 0 | 0 | 0 | |
28/09/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
25/09/2020 |
8.72
|
10 | 9.38 | 9.38 | 8.72 | 0 | 0 | 0 | |
24/09/2020 |
9.38
|
120 | 10.05 | 10.05 | 9.38 | 0 | 0 | 0 | |
23/09/2020 |
10.05
|
10 | 10.77 | 10.77 | 10.05 | 0 | 0 | 0 | |
22/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
21/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
18/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |