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) |
-0.30 | -3.85% | 14,800 | 0 | 0 |
7
8.20
7.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.06% | 34,000 | 700 | 0.0 |
7
8.20
7.50
|
3 tháng
(2024-06-21) |
-0.50 | -6.25% | 348,100 | 700 | 0.0 |
7
8.90
7.50
|
6 tháng
(2024-03-25) |
-0.50 | -6.25% | 384,900 | 200 | 0.0 |
7
8.90
7.50
|
12 tháng
(2023-09-25) |
-2.20 | -22.68% | 843,954 | 700 | 0.0 |
7
9.90
7.50
|
24 tháng
(2022-09-30) |
-5.20 | -40.94% | 1,424,088 | 600 | 0.0 |
7
12.70
7.50
|
36 tháng
(2021-10-05) |
-1.30 | -14.74% | 9,666,109 | 6,300 | 0.1 |
7
23.80
7.50
|
60 tháng
(2019-10-16) |
3.42 | 83.68% | 11,558,510 | 9,410 | 0.1 |
4.08
23.80
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
7.15
|
500 | 7.25 | 7.25 | 7.15 | 0 | 0 | 0 | |
04/02/2021 |
7.25
|
3,200 | 7.73 | 8.41 | 7.25 | 0 | 0 | 0 | |
03/02/2021 |
7.73
|
200 | 7.73 | 8.41 | 7.73 | 0 | 0 | 0 | |
02/02/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
01/02/2021 |
7.73
|
100 | 7.06 | 7.73 | 7.73 | 0 | 0 | 0 | |
29/01/2021 |
7.06
|
3,200 | 7.06 | 7.06 | 6.48 | 0 | 0 | 0 | |
28/01/2021 |
7.06
|
11,800 | 7.73 | 7.73 | 7.06 | 0 | 0 | 0 | |
27/01/2021 |
7.73
|
4,400 | 8.51 | 8.51 | 7.73 | 0 | 0 | 0 | |
26/01/2021 |
8.51
|
14,100 | 8.02 | 8.51 | 8.02 | 0 | 0 | 0 | |
25/01/2021 |
8.02
|
11,900 | 8.22 | 8.22 | 7.44 | 0 | 0 | 0 | |
22/01/2021 |
8.22
|
12,900 | 9.09 | 9.96 | 8.22 | 0 | 0 | 0 | |
21/01/2021 |
9.09
|
300 | 8.51 | 9.28 | 8.99 | 0 | 0 | 0 | |
20/01/2021 |
8.51
|
900 | 7.83 | 8.60 | 7.93 | 0 | 0 | 0 | |
19/01/2021 |
7.83
|
6,100 | 7.73 | 8.51 | 7.44 | 0 | 0 | 0 | |
18/01/2021 |
7.73
|
29,100 | 7.25 | 7.93 | 7.25 | 0 | 0 | 0 | |
15/01/2021 |
7.25
|
13,600 | 7.15 | 7.25 | 7.06 | 0 | 0 | 0 | |
14/01/2021 |
7.15
|
100 | 6.77 | 7.15 | 7.15 | 0 | 0 | 0 | |
13/01/2021 |
6.77
|
7,500 | 7.25 | 7.25 | 6.67 | 0 | 0 | 0 | |
12/01/2021 |
7.25
|
6,000 | 6.96 | 7.35 | 7.06 | 0 | 0 | 0 | |
11/01/2021 |
6.96
|
100 | 7.06 | 7.06 | 6.96 | 0 | 0 | 0 | |
08/01/2021 |
7.06
|
16,400 | 6.86 | 7.06 | 6.86 | 0 | 400 | -0.0 | |
07/01/2021 |
6.86
|
2,600 | 6.77 | 6.86 | 6.57 | 0 | 0 | 0 | |
06/01/2021 |
6.77
|
2,000 | 7.15 | 7.15 | 6.77 | 0 | 0 | 0 | |
05/01/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/01/2021 |
7.15
|
2,900 | 7.25 | 7.25 | 6.77 | 0 | 0 | 0 | |
31/12/2020 |
7.25
|
500 | 6.77 | 7.25 | 7.25 | 0 | 0 | 0 | |
30/12/2020 |
6.77
|
8,700 | 7.44 | 7.44 | 6.77 | 0 | 0 | 0 | |
29/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
28/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
25/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
24/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
23/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
22/12/2020 |
7.44
|
1,100 | 6.96 | 7.54 | 7.44 | 0 | 0 | 0 | |
21/12/2020 |
6.96
|
200 | 6.57 | 7.15 | 6.96 | 0 | 0 | 0 | |
18/12/2020 |
6.57
|
7,100 | 7.25 | 7.64 | 6.57 | 0 | 0 | 0 | |
17/12/2020 |
7.25
|
500 | 7.93 | 7.93 | 7.25 | 0 | 0 | 0 | |
16/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
15/12/2020 |
7.93
|
13,200 | 7.25 | 7.93 | 6.67 | 0 | 0 | 0 | |
14/12/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/12/2020 |
7.25
|
1,000 | 6.96 | 7.25 | 7.25 | 0 | 0 | 0 | |
11/12/2020 |
6.96
|
1,200 | 6.77 | 6.96 | 6.77 | 0 | 0 | 0 | |
10/12/2020 |
6.77
|
2,010 | 6.77 | 6.77 | 6.77 | 10 | 0 | 0.0 | |
09/12/2020 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
08/12/2020 |
6.77
|
600 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 | |
07/12/2020 |
6.96
|
2,500 | 6.87 | 7.15 | 6.77 | 400 | 0 | 0.0 | |
04/12/2020 |
6.87
|
3,000 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
03/12/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
02/12/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
01/12/2020 |
6.96
|
300 | 6.68 | 6.96 | 6.87 | 0 | 0 | 0 | |
30/11/2020 |
6.68
|
1,200 | 6.68 | 7.33 | 6.68 | 0 | 0 | 0 | |
27/11/2020 |
6.68
|
700 | 7.33 | 7.42 | 6.68 | 0 | 0 | 0 | |
26/11/2020 |
7.33
|
1,100 | 6.68 | 7.33 | 6.68 | 0 | 0 | 0 | |
25/11/2020 |
6.68
|
6,000 | 6.68 | 7.33 | 6.59 | 0 | 0 | 0 | |
24/11/2020 |
6.68
|
11,000 | 6.68 | 6.68 | 6.12 | 0 | 0 | 0 | |
23/11/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/11/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
19/11/2020 |
6.68
|
100 | 6.12 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/11/2020 |
6.12
|
6,100 | 6.50 | 6.50 | 6.03 | 0 | 0 | 0 | |
17/11/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
16/11/2020 |
6.50
|
100 | 6.22 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/11/2020 |
6.22
|
800 | 6.03 | 6.22 | 6.12 | 0 | 0 | 0 | |
12/11/2020 |
6.03
|
20,000 | 6.50 | 6.50 | 6.03 | 0 | 0 | 0 | |
11/11/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
10/11/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
09/11/2020 |
6.50
|
100 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 | |
06/11/2020 |
6.40
|
100 | 6.03 | 6.40 | 6.40 | 0 | 0 | 0 | |
05/11/2020 |
6.03
|
2,200 | 6.59 | 6.59 | 6.03 | 0 | 0 | 0 | |
04/11/2020 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
03/11/2020 |
6.59
|
9,100 | 6.50 | 6.59 | 6.03 | 0 | 0 | 0 | |
02/11/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
30/10/2020 |
6.50
|
7,800 | 6.31 | 6.87 | 6.31 | 0 | 0 | 0 | |
29/10/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
28/10/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
27/10/2020 |
6.31
|
600 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 | |
26/10/2020 |
6.22
|
800 | 6.22 | 6.40 | 5.85 | 0 | 0 | 0 | |
23/10/2020 |
6.22
|
5,100 | 5.94 | 6.22 | 5.94 | 0 | 0 | 0 | |
22/10/2020 |
5.94
|
5,700 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 | |
21/10/2020 |
6.03
|
1,010 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 | |
20/10/2020 |
6.31
|
600 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
19/10/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
16/10/2020 |
6.31
|
100 | 6.03 | 6.31 | 6.31 | 0 | 0 | 0 | |
15/10/2020 |
6.03
|
14,400 | 6.68 | 6.68 | 6.03 | 0 | 0 | 0 | |
14/10/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
13/10/2020 |
6.68
|
100 | 6.50 | 6.68 | 6.68 | 0 | 0 | 0 | |
12/10/2020 |
6.50
|
9,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
09/10/2020 |
6.40
|
200 | 6.31 | 6.40 | 6.40 | 0 | 0 | 0 | |
08/10/2020 |
6.31
|
100 | 6.03 | 6.31 | 6.31 | 0 | 0 | 0 | |
07/10/2020 |
6.03
|
8,300 | 6.59 | 6.59 | 6.03 | 0 | 0 | 0 | |
06/10/2020 |
6.59
|
200 | 6.40 | 6.59 | 6.50 | 0 | 0 | 0 | |
05/10/2020 |
6.40
|
700 | 6.96 | 6.96 | 6.40 | 0 | 0 | 0 | |
02/10/2020 |
6.96
|
5,800 | 6.68 | 6.96 | 6.59 | 0 | 0 | 0 | |
01/10/2020 |
6.68
|
22,200 | 6.22 | 6.77 | 6.31 | 0 | 0 | 0 | |
30/09/2020 |
6.22
|
19,000 | 6.31 | 6.31 | 5.85 | 0 | 0 | 0 | |
29/09/2020 |
6.31
|
9,300 | 6.50 | 6.50 | 5.85 | 0 | 0 | 0 | |
28/09/2020 |
6.50
|
2,700 | 6.40 | 6.96 | 6.03 | 0 | 0 | 0 | |
25/09/2020 |
6.40
|
2,200 | 5.85 | 6.40 | 5.57 | 0 | 0 | 0 | |
24/09/2020 |
5.85
|
8,200 | 6.50 | 6.50 | 5.85 | 0 | 0 | 0 | |
23/09/2020 |
6.50
|
2,600 | 7.15 | 7.42 | 6.50 | 0 | 0 | 0 | |
22/09/2020 |
7.15
|
300 | 6.50 | 7.15 | 6.68 | 0 | 0 | 0 | |
21/09/2020 |
6.50
|
3,400 | 6.68 | 7.33 | 6.50 | 0 | 0 | 0 | |
18/09/2020 |
6.68
|
1,000 | 6.50 | 6.68 | 6.40 | 0 | 0 | 0 |