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 | 0% | 0 | 0 | 0 |
9.70
9.70
9.70
|
2 tháng
(2024-07-22) |
1.20 | 14.12% | 200 | 0 | 0 |
8.50
9.70
9.70
|
3 tháng
(2024-06-21) |
0.50 | 5.43% | 3,500 | 0 | 0 |
8.50
9.70
9.70
|
6 tháng
(2024-03-25) |
0.50 | 5.44% | 7,053 | 0 | 0 |
8.20
9.70
9.70
|
12 tháng
(2023-09-25) |
2.34 | 31.79% | 29,971 | 0 | 0 |
6.90
9.70
9.70
|
24 tháng
(2022-09-30) |
2.08 | 27.34% | 55,972 | 0 | 0 |
5.63
9.70
9.70
|
36 tháng
(2021-10-05) |
1.78 | 22.44% | 405,842 | 0 | 0 |
5.63
11.27
9.70
|
60 tháng
(2019-10-16) |
3.93 | 68.10% | 788,905 | 0 | 0 |
4.90
11.27
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
04/02/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
03/02/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
02/02/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
01/02/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
29/01/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
28/01/2021 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
27/01/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
26/01/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
25/01/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
22/01/2021 |
6.99
|
229 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
21/01/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
20/01/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
19/01/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
18/01/2021 |
6.92
|
2,100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
15/01/2021 |
6.78
|
15,300 | 6.71 | 6.92 | 6.71 | 0 | 0 | 0 | |
14/01/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/01/2021 |
6.50
|
10,200 | 6.50 | 6.85 | 6.50 | 0 | 0 | 0 | |
12/01/2021 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
11/01/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
08/01/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
07/01/2021 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
06/01/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
05/01/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
04/01/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
31/12/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
30/12/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
29/12/2020 |
6.36
|
29 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
28/12/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
25/12/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
24/12/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
23/12/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
22/12/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
21/12/2020 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
18/12/2020 |
7.06
|
400 | 7.06 | 7.13 | 6.43 | 0 | 0 | 0 | |
17/12/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
16/12/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
15/12/2020 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
14/12/2020 |
7.77
|
211 | 6.64 | 7.77 | 6.64 | 0 | 0 | 0 | |
11/12/2020 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
10/12/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
09/12/2020 |
7.06
|
110 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
08/12/2020 |
6.36
|
200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
07/12/2020 |
6.36
|
939 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
04/12/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
03/12/2020 |
6.36
|
10 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
02/12/2020 |
6.36
|
3,250 | 6.29 | 6.36 | 6.29 | 0 | 0 | 0 | |
01/12/2020 |
6.36
|
2,400 | 6.22 | 6.36 | 6.22 | 0 | 0 | 0 | |
30/11/2020 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
27/11/2020 |
4.94
|
3,450 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 | |
26/11/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
25/11/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
24/11/2020 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
23/11/2020 |
6.00
|
5,300 | 6.36 | 6.36 | 6.00 | 0 | 0 | 0 | |
20/11/2020 |
6.36
|
3,100 | 5.02 | 6.36 | 5.02 | 0 | 0 | 0 | |
19/11/2020 |
6.36
|
200 | 5.30 | 6.36 | 5.30 | 0 | 0 | 0 | |
18/11/2020 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
17/11/2020 |
6.00
|
2,100 | 5.86 | 6.00 | 5.86 | 0 | 0 | 0 | |
16/11/2020 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
13/11/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
12/11/2020 |
6.36
|
3,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
11/11/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
10/11/2020 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
09/11/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/11/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
05/11/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
04/11/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
03/11/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
02/11/2020 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
30/10/2020 |
5.79
|
1,100 | 4.94 | 6.00 | 4.94 | 0 | 0 | 0 | |
29/10/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
28/10/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
27/10/2020 |
5.79
|
2,000 | 5.37 | 5.86 | 5.37 | 0 | 0 | 0 | |
26/10/2020 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
23/10/2020 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
22/10/2020 |
6.00
|
300 | 6.36 | 6.36 | 6.00 | 0 | 0 | 0 | |
21/10/2020 |
5.72
|
200 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
20/10/2020 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
19/10/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
16/10/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
15/10/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
14/10/2020 |
6.64
|
150 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/10/2020 |
5.86
|
1,150 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
12/10/2020 |
6.00
|
300 | 6.78 | 6.78 | 6.00 | 0 | 0 | 0 | |
09/10/2020 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
08/10/2020 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
07/10/2020 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
06/10/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
05/10/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
02/10/2020 |
6.71
|
4,000 | 6.00 | 6.71 | 5.16 | 0 | 0 | 0 | |
01/10/2020 |
6.00
|
500 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
30/09/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
29/09/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
28/09/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/09/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/09/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
24/09/2020 |
6.71
|
5,050 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
23/09/2020 |
6.71
|
1,800 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
22/09/2020 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/09/2020 |
6.58
|
5,750 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
18/09/2020 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |