Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
15
15
15
|
2 tháng
(2024-07-22) |
-1.90 | -11.24% | 300 | 0 | 0 |
15
16.90
15
|
3 tháng
(2024-06-20) |
0.30 | 2.04% | 2,100 | 0 | 0 |
13
16.90
15
|
6 tháng
(2024-03-22) |
3.12 | 26.27% | 44,992 | 0 | 0 |
11.88
17.36
15
|
12 tháng
(2023-09-25) |
3.12 | 26.27% | 97,392 | 0 | 0 |
9.50
17.36
15
|
24 tháng
(2022-09-29) |
2.98 | 24.77% | 141,692 | 0 | 0 |
7.81
17.36
15
|
36 tháng
(2021-10-04) |
4.46 | 42.32% | 317,655 | 0 | 0 |
7.81
17.36
15
|
60 tháng
(2020-08-24) |
-0.58 | -3.73% | 752,235 | 0 | 0 |
7.81
28.77
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
11.29
|
500 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
04/02/2021 |
11.15
|
500 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
03/02/2021 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
02/02/2021 |
10.94
|
1,300 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
01/02/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
29/01/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
28/01/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
27/01/2021 |
10.94
|
100 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
26/01/2021 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
25/01/2021 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
22/01/2021 |
11.72
|
500 | 10.09 | 11.79 | 10.09 | 0 | 0 | 0 | |
21/01/2021 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
20/01/2021 |
11.72
|
3,804 | 12.00 | 12.00 | 11.72 | 0 | 0 | 0 | |
19/01/2021 |
11.50
|
3,500 | 11.93 | 11.93 | 11.50 | 0 | 0 | 0 | |
18/01/2021 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
15/01/2021 |
11.29
|
1,000 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
14/01/2021 |
11.29
|
1,017 | 11.29 | 11.29 | 9.25 | 0 | 0 | 0 | |
13/01/2021 |
10.87
|
1,500 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
12/01/2021 |
12.63
|
100 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
11/01/2021 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
08/01/2021 |
12.28
|
2,000 | 12.49 | 12.49 | 12.14 | 0 | 0 | 0 | |
07/01/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
06/01/2021 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
05/01/2021 |
10.80
|
1,600 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
04/01/2021 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
31/12/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/12/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
29/12/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
28/12/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
25/12/2020 |
10.80
|
40 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
24/12/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
23/12/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
22/12/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
21/12/2020 |
10.80
|
370 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
18/12/2020 |
12.70
|
10 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
17/12/2020 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
16/12/2020 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
15/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/12/2020 |
12.70
|
500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
14/12/2020 |
11.79
|
1,700 | 11.65 | 11.79 | 11.65 | 0 | 0 | 0 | |
11/12/2020 |
11.65
|
514 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
10/12/2020 |
11.92
|
400 | 11.05 | 11.92 | 11.05 | 0 | 0 | 0 | |
09/12/2020 |
11.05
|
1,200 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
08/12/2020 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
07/12/2020 |
9.92
|
2,758 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
04/12/2020 |
11.59
|
1,940 | 11.65 | 11.65 | 11.25 | 0 | 0 | 0 | |
03/12/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
02/12/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
01/12/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
30/11/2020 |
11.92
|
3 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
27/11/2020 |
11.92
|
100 | 10.72 | 11.92 | 11.92 | 0 | 0 | 0 | |
26/11/2020 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
25/11/2020 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
24/11/2020 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
23/11/2020 |
10.72
|
0 | 10.65 | 10.72 | 10.65 | 0 | 0 | 0 | |
20/11/2020 |
10.65
|
200 | 10.85 | 10.85 | 10.65 | 0 | 0 | 0 | |
19/11/2020 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
18/11/2020 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
17/11/2020 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
16/11/2020 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/11/2020 |
9.39
|
2,000 | 10.99 | 10.99 | 9.39 | 0 | 0 | 0 | |
12/11/2020 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
11/11/2020 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
10/11/2020 |
10.79
|
2,300 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
09/11/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
06/11/2020 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
05/11/2020 |
9.72
|
200 | 11.92 | 11.92 | 9.72 | 0 | 0 | 0 | |
04/11/2020 |
10.32
|
200 | 12.32 | 12.32 | 10.32 | 0 | 0 | 0 | |
03/11/2020 |
11.99
|
100 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
02/11/2020 |
12.65
|
300 | 9.66 | 12.65 | 9.66 | 0 | 0 | 0 | |
30/10/2020 |
11.32
|
3,500 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
29/10/2020 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
28/10/2020 |
10.19
|
500 | 9.99 | 10.19 | 9.99 | 0 | 0 | 0 | |
27/10/2020 |
8.46
|
600 | 8.32 | 10.32 | 8.32 | 0 | 0 | 0 | |
26/10/2020 |
9.26
|
800 | 9.32 | 9.32 | 7.99 | 0 | 0 | 0 | |
23/10/2020 |
9.92
|
300 | 7.99 | 9.92 | 7.99 | 0 | 0 | 0 | |
22/10/2020 |
8.72
|
1,400 | 7.99 | 8.79 | 7.99 | 0 | 0 | 0 | |
21/10/2020 |
8.92
|
500 | 9.19 | 9.19 | 8.92 | 0 | 0 | 0 | |
20/10/2020 |
12.19
|
500 | 10.79 | 12.19 | 9.39 | 0 | 0 | 0 | |
19/10/2020 |
10.99
|
1,503 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
16/10/2020 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
15/10/2020 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
14/10/2020 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
13/10/2020 |
11.99
|
3,400 | 12.12 | 12.12 | 11.32 | 0 | 0 | 0 | |
12/10/2020 |
13.25
|
200 | 13.32 | 13.32 | 13.25 | 0 | 0 | 0 | |
09/10/2020 |
11.99
|
3 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
08/10/2020 |
11.99
|
47 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
07/10/2020 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
06/10/2020 |
11.99
|
3,203 | 11.99 | 12.65 | 11.99 | 0 | 0 | 0 | |
05/10/2020 |
12.92
|
1,247 | 11.72 | 12.92 | 10.72 | 0 | 0 | 0 | |
02/10/2020 |
12.59
|
100 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
01/10/2020 |
11.99
|
2,120 | 11.99 | 12.65 | 10.99 | 0 | 0 | 0 | |
30/09/2020 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
29/09/2020 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
28/09/2020 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
25/09/2020 |
13.78
|
1,110 | 11.99 | 13.78 | 11.99 | 0 | 0 | 0 | |
24/09/2020 |
11.99
|
1,100 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
23/09/2020 |
11.32
|
1,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
22/09/2020 |
11.32
|
1,100 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
21/09/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
18/09/2020 |
12.45
|
1,200 | 12.39 | 12.45 | 12.32 | 0 | 0 | 0 |