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) |
0.10 | 1.52% | 40,400 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-21) |
-1.90 | -22.09% | 456,700 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,811 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-30) |
-2.70 | -28.72% | 2,179,848 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.62% | 5,965,712 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-16) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
10.52
|
6,600 | 11.00 | 11.00 | 10.52 | 0 | 0 | 0 | |
04/02/2021 |
12.05
|
7,000 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
03/02/2021 |
10.52
|
5,000 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
02/02/2021 |
10.62
|
9,900 | 10.91 | 10.91 | 10.62 | 0 | 0 | 0 | |
01/02/2021 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
29/01/2021 |
10.71
|
24,700 | 10.43 | 10.71 | 10.43 | 0 | 0 | 0 | |
28/01/2021 |
11.10
|
17,000 | 10.04 | 11.38 | 9.66 | 0 | 0 | 0 | |
27/01/2021 |
11.00
|
24,200 | 10.71 | 11.00 | 10.71 | 0 | 0 | 0 | |
26/01/2021 |
10.62
|
48,000 | 10.52 | 10.91 | 9.57 | 0 | 0 | 0 | |
25/01/2021 |
10.71
|
66,400 | 10.43 | 10.81 | 10.43 | 0 | 0 | 0 | |
22/01/2021 |
10.52
|
11,200 | 10.33 | 10.91 | 10.33 | 0 | 0 | 0 | |
21/01/2021 |
10.04
|
31,500 | 10.43 | 10.52 | 10.04 | 0 | 0 | 0 | |
20/01/2021 |
10.43
|
16,900 | 8.80 | 10.43 | 8.80 | 0 | 0 | 0 | |
19/01/2021 |
9.47
|
23,330 | 10.43 | 10.43 | 9.47 | 0 | 0 | 0 | |
18/01/2021 |
10.33
|
28,400 | 10.43 | 10.91 | 10.33 | 0 | 0 | 0 | |
15/01/2021 |
10.43
|
24,400 | 10.43 | 10.71 | 10.43 | 0 | 0 | 0 | |
14/01/2021 |
10.43
|
6,000 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
13/01/2021 |
10.43
|
14,100 | 11.00 | 11.00 | 10.04 | 0 | 0 | 0 | |
12/01/2021 |
10.52
|
44,300 | 9.95 | 10.52 | 9.95 | 0 | 0 | 0 | |
11/01/2021 |
9.76
|
3,800 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
08/01/2021 |
9.95
|
4,100 | 9.76 | 9.95 | 9.76 | 0 | 0 | 0 | |
07/01/2021 |
9.09
|
5,100 | 8.71 | 9.09 | 8.61 | 0 | 0 | 0 | |
06/01/2021 |
9.28
|
16,500 | 8.13 | 10.14 | 8.13 | 0 | 0 | 0 | |
05/01/2021 |
10.33
|
7,300 | 8.61 | 10.33 | 8.61 | 0 | 0 | 0 | |
04/01/2021 |
10.71
|
24,700 | 8.61 | 10.71 | 8.51 | 0 | 0 | 0 | |
31/12/2020 |
10.52
|
11,140 | 9.18 | 10.91 | 8.23 | 0 | 0 | 0 | |
30/12/2020 |
9.66
|
800 | 11.00 | 11.00 | 9.18 | 0 | 0 | 0 | |
29/12/2020 |
11.00
|
28,800 | 10.24 | 11.00 | 10.24 | 0 | 0 | 0 | |
28/12/2020 |
11.96
|
21,400 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
25/12/2020 |
10.04
|
10,000 | 10.33 | 11.48 | 9.57 | 0 | 0 | 0 | |
24/12/2020 |
10.52
|
3,000 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
23/12/2020: Cổ tức tiền mặt tỉ lệ: 2.8% | |||||||||
23/12/2020 |
9.28
|
10,100 | 10.43 | 10.43 | 9.28 | 0 | 0 | 0 | |
22/12/2020 |
9.59
|
10,100 | 9.59 | 9.59 | 8.84 | 0 | 0 | 0 | |
21/12/2020 |
8.93
|
14,700 | 8.38 | 8.93 | 8.38 | 0 | 0 | 0 | |
18/12/2020 |
9.31
|
30,500 | 8.19 | 10.42 | 8.19 | 0 | 0 | 0 | |
17/12/2020 |
9.12
|
2,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
16/12/2020 |
10.05
|
18,000 | 10.05 | 10.70 | 9.96 | 0 | 0 | 0 | |
15/12/2020 |
10.05
|
5,100 | 11.07 | 11.63 | 10.05 | 0 | 0 | 0 | |
14/12/2020 |
10.70
|
5,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
11/12/2020 |
9.86
|
5,900 | 8.56 | 9.86 | 8.56 | 0 | 0 | 0 | |
10/12/2020 |
10.05
|
100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
09/12/2020 |
9.12
|
5,100 | 10.05 | 10.05 | 9.12 | 0 | 0 | 0 | |
08/12/2020 |
8.84
|
5,100 | 8.84 | 9.03 | 8.84 | 0 | 0 | 0 | |
07/12/2020 |
7.91
|
25,000 | 7.72 | 7.91 | 7.72 | 0 | 0 | 0 | |
04/12/2020 |
9.31
|
2,200 | 7.72 | 9.31 | 7.72 | 0 | 0 | 0 | |
03/12/2020 |
8.66
|
172 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
02/12/2020 |
10.24
|
38,511 | 10.52 | 10.52 | 9.12 | 0 | 0 | 0 | |
01/12/2020 |
10.14
|
15,800 | 10.24 | 10.24 | 9.12 | 0 | 0 | 0 | |
30/11/2020 |
9.12
|
12,000 | 10.24 | 10.24 | 9.12 | 0 | 0 | 0 | |
27/11/2020 |
9.12
|
16,000 | 9.12 | 10.14 | 9.12 | 0 | 0 | 0 | |
26/11/2020 |
9.12
|
15,600 | 10.42 | 10.42 | 8.38 | 0 | 0 | 0 | |
25/11/2020 |
9.31
|
9,900 | 9.40 | 9.40 | 8.66 | 0 | 0 | 0 | |
24/11/2020 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
23/11/2020 |
8.00
|
4,100 | 6.98 | 8.00 | 6.98 | 0 | 0 | 0 | |
20/11/2020 |
6.98
|
500 | 7.91 | 7.91 | 6.98 | 0 | 0 | 0 | |
19/11/2020 |
7.91
|
18,800 | 7.63 | 7.91 | 7.63 | 0 | 0 | 0 | |
18/11/2020 |
9.03
|
14,800 | 7.82 | 9.03 | 7.82 | 0 | 0 | 0 | |
17/11/2020 |
9.03
|
33,926 | 7.82 | 9.31 | 7.82 | 0 | 0 | 0 | |
16/11/2020 |
8.00
|
8,800 | 9.12 | 9.12 | 8.00 | 0 | 0 | 0 | |
13/11/2020 |
8.19
|
24,500 | 9.77 | 9.77 | 8.19 | 0 | 0 | 0 | |
12/11/2020 |
9.12
|
22,500 | 12.10 | 12.10 | 9.12 | 0 | 0 | 0 | |
11/11/2020 |
10.70
|
526 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
10/11/2020 |
9.31
|
101 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
09/11/2020 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
06/11/2020 |
8.00
|
400 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 | |
05/11/2020 |
7.91
|
29,500 | 6.98 | 7.91 | 6.98 | 0 | 0 | 0 | |
04/11/2020 |
7.35
|
2,000 | 6.33 | 7.35 | 6.33 | 0 | 0 | 0 | |
03/11/2020 |
7.72
|
300 | 6.70 | 7.72 | 6.70 | 0 | 0 | 0 | |
02/11/2020 |
6.98
|
1,100 | 6.79 | 6.98 | 6.79 | 0 | 0 | 0 | |
30/10/2020 |
7.82
|
7,200 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
29/10/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
28/10/2020 |
7.91
|
11,827 | 9.12 | 9.21 | 7.91 | 0 | 0 | 0 | |
27/10/2020 |
8.56
|
5,000 | 9.49 | 9.49 | 8.56 | 0 | 0 | 0 | |
26/10/2020 |
8.56
|
10,500 | 9.49 | 9.49 | 8.56 | 0 | 0 | 0 | |
23/10/2020 |
8.00
|
4,094 | 9.96 | 9.96 | 7.91 | 0 | 0 | 0 | |
22/10/2020 |
7.63
|
2,200 | 9.49 | 9.49 | 7.63 | 0 | 0 | 0 | |
21/10/2020 |
8.84
|
500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
20/10/2020 |
8.38
|
5,100 | 8.56 | 8.56 | 8.38 | 0 | 0 | 0 | |
19/10/2020 |
8.38
|
200 | 8.56 | 8.56 | 8.38 | 0 | 0 | 0 | |
16/10/2020 |
7.54
|
1,600 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 | |
15/10/2020 |
7.63
|
12,100 | 8.38 | 8.47 | 7.54 | 0 | 0 | 0 | |
14/10/2020 |
7.82
|
25,400 | 7.07 | 8.28 | 6.98 | 0 | 0 | 0 | |
13/10/2020 |
8.56
|
3,200 | 7.63 | 8.75 | 7.54 | 0 | 0 | 0 | |
12/10/2020 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
09/10/2020 |
8.56
|
3,900 | 9.77 | 10.89 | 8.28 | 0 | 0 | 0 | |
08/10/2020 |
8.47
|
7,800 | 10.05 | 11.17 | 8.47 | 0 | 0 | 0 | |
07/10/2020 |
8.38
|
13,600 | 10.61 | 10.61 | 8.00 | 0 | 0 | 0 | |
06/10/2020 |
8.38
|
9,000 | 10.14 | 10.14 | 7.91 | 0 | 0 | 0 | |
05/10/2020 |
8.66
|
3,500 | 9.86 | 9.86 | 7.72 | 0 | 0 | 0 | |
02/10/2020 |
9.12
|
2,053 | 9.77 | 9.77 | 7.91 | 0 | 0 | 0 | |
01/10/2020 |
8.66
|
210 | 8.93 | 8.93 | 8.66 | 0 | 0 | 0 | |
30/09/2020 |
7.91
|
19,707 | 7.82 | 9.49 | 7.82 | 0 | 0 | 0 | |
29/09/2020 |
8.84
|
2,600 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
28/09/2020 |
10.33
|
4,200 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
25/09/2020 |
12.10
|
40 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
24/09/2020 |
10.70
|
3,548,808 | 12.10 | 12.10 | 9.77 | 0 | 0 | 0 | |
23/09/2020 |
9.40
|
2,532,501 | 10.42 | 10.70 | 9.40 | 0 | 0 | 0 | |
22/09/2020 |
9.31
|
1,021,300 | 8.38 | 9.49 | 7.63 | 0 | 0 | 0 | |
21/09/2020 |
8.38
|
39,121 | 9.31 | 9.31 | 7.91 | 0 | 0 | 0 | |
18/09/2020 |
8.38
|
9,959,800 | 8.84 | 9.49 | 8.38 | 0 | 0 | 0 |