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 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2021 |
8.85
|
22,300 | 9.01 | 9.26 | 8.85 | 0 | 0 | 0 | |
03/02/2021 |
9.01
|
9,339 | 8.85 | 9.01 | 8.85 | 0 | 0 | 0 | |
02/02/2021 |
8.85
|
6,300 | 8.69 | 8.93 | 8.77 | 0 | 0 | 0 | |
01/02/2021 |
8.69
|
48,300 | 9.66 | 9.66 | 8.45 | 0 | 0 | 0 | |
29/01/2021 |
9.66
|
6,600 | 8.13 | 9.66 | 8.85 | 0 | 0 | 0 | |
28/01/2021 |
8.13
|
47,966 | 9.26 | 9.50 | 8.13 | 0 | 0 | 0 | |
27/01/2021 |
9.26
|
17,066 | 9.58 | 9.66 | 9.09 | 0 | 0 | 0 | |
26/01/2021 |
9.58
|
21,377 | 10.14 | 10.14 | 9.50 | 0 | 0 | 0 | |
25/01/2021 |
10.14
|
65,100 | 9.66 | 10.14 | 9.58 | 0 | 0 | 0 | |
22/01/2021 |
9.66
|
17,800 | 9.90 | 9.90 | 9.34 | 0 | 0 | 0 | |
21/01/2021 |
9.90
|
27,731 | 9.66 | 9.98 | 9.42 | 0 | 0 | 0 | |
20/01/2021 |
9.66
|
12,708 | 9.66 | 9.66 | 9.26 | 0 | 0 | 0 | |
19/01/2021 |
9.66
|
31,728 | 10.46 | 10.46 | 9.58 | 0 | 0 | 0 | |
18/01/2021 |
10.46
|
75,400 | 10.38 | 10.86 | 10.06 | 0 | 0 | 0 | |
15/01/2021 |
10.38
|
87,091 | 10.14 | 10.38 | 9.74 | 0 | 0 | 0 | |
14/01/2021 |
10.14
|
6,061 | 10.46 | 10.46 | 10.06 | 0 | 0 | 0 | |
13/01/2021 |
10.46
|
163,160 | 9.66 | 10.70 | 9.66 | 0 | 0 | 0 | |
12/01/2021 |
9.66
|
122,300 | 9.26 | 9.66 | 9.01 | 0 | 0 | 0 | |
11/01/2021 |
9.26
|
14,800 | 9.26 | 9.34 | 9.09 | 0 | 0 | 0 | |
08/01/2021 |
9.26
|
52,200 | 9.09 | 9.74 | 9.09 | 0 | 0 | 0 | |
07/01/2021 |
9.09
|
50,100 | 8.93 | 9.09 | 8.77 | 0 | 0 | 0 | |
06/01/2021 |
8.93
|
6,200 | 9.01 | 9.01 | 8.85 | 0 | 0 | 0 | |
05/01/2021 |
9.01
|
14,110 | 9.01 | 9.26 | 8.85 | 0 | 0 | 0 | |
04/01/2021 |
9.01
|
24,100 | 8.69 | 9.17 | 8.77 | 0 | 0 | 0 | |
31/12/2020 |
8.69
|
28,700 | 8.53 | 8.85 | 8.61 | 0 | 0 | 0 | |
30/12/2020 |
8.53
|
13,876 | 8.85 | 8.85 | 8.53 | 0 | 0 | 0 | |
29/12/2020 |
8.85
|
20,800 | 9.17 | 9.17 | 8.69 | 0 | 0 | 0 | |
28/12/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/12/2020 |
9.17
|
22,100 | 8.93 | 9.26 | 8.61 | 0 | 0 | 0 | |
25/12/2020 |
8.93
|
30,432 | 8.93 | 8.93 | 8.72 | 0 | 0 | 0 | |
24/12/2020 |
8.93
|
63,859 | 8.86 | 9.01 | 8.86 | 0 | 0 | 0 | |
23/12/2020 |
8.86
|
102,694 | 8.79 | 9.08 | 8.86 | 0 | 0 | 0 | |
22/12/2020 |
8.79
|
67,321 | 8.79 | 9.01 | 8.64 | 0 | 0 | 0 | |
21/12/2020 |
8.79
|
55,700 | 8.93 | 9.01 | 8.79 | 0 | 0 | 0 | |
18/12/2020 |
8.93
|
104,040 | 8.21 | 9.37 | 7.92 | 0 | 0 | 0 | |
17/12/2020 |
8.21
|
10,900 | 7.99 | 8.28 | 8.13 | 0 | 0 | 0 | |
16/12/2020 |
7.99
|
492 | 8.06 | 8.06 | 7.04 | 0 | 0 | 0 | |
15/12/2020 |
8.06
|
1,030 | 7.92 | 8.13 | 7.26 | 0 | 0 | 0 | |
14/12/2020 |
7.92
|
1,300 | 7.99 | 7.99 | 7.19 | 0 | 0 | 0 | |
11/12/2020 |
7.99
|
24,868 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 | |
10/12/2020 |
7.99
|
2,320 | 7.55 | 7.99 | 7.48 | 0 | 0 | 0 | |
09/12/2020 |
7.55
|
2,200 | 7.19 | 7.55 | 6.90 | 0 | 0 | 0 | |
08/12/2020 |
7.19
|
3,200 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 | |
07/12/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
04/12/2020 |
7.41
|
366 | 6.61 | 7.41 | 7.41 | 0 | 0 | 0 | |
03/12/2020 |
6.61
|
32,000 | 7.63 | 7.63 | 6.61 | 0 | 0 | 0 | |
02/12/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
01/12/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
30/11/2020 |
7.63
|
2,000 | 6.97 | 7.63 | 7.63 | 0 | 0 | 0 | |
27/11/2020 |
6.97
|
5,900 | 6.97 | 7.92 | 6.97 | 0 | 0 | 0 | |
26/11/2020 |
6.97
|
2,000 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 | |
25/11/2020 |
7.26
|
1,000 | 6.90 | 7.26 | 7.26 | 0 | 0 | 0 | |
24/11/2020 |
6.90
|
1,600 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 | |
23/11/2020 |
7.41
|
200 | 7.26 | 7.41 | 7.26 | 0 | 0 | 0 | |
20/11/2020 |
7.26
|
4,740 | 7.26 | 7.26 | 6.68 | 0 | 0 | 0 | |
19/11/2020 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
18/11/2020 |
7.26
|
2,300 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
17/11/2020 |
7.41
|
200 | 7.26 | 7.41 | 6.90 | 0 | 0 | 0 | |
16/11/2020 |
7.26
|
546 | 7.04 | 7.26 | 7.26 | 0 | 0 | 0 | |
13/11/2020 |
7.04
|
700 | 7.55 | 7.55 | 6.90 | 0 | 0 | 0 | |
12/11/2020 |
7.55
|
1,254 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
11/11/2020 |
7.63
|
1,100 | 7.55 | 7.84 | 7.63 | 0 | 0 | 0 | |
10/11/2020 |
7.55
|
800 | 7.12 | 7.55 | 7.04 | 0 | 0 | 0 | |
09/11/2020 |
7.12
|
400 | 6.90 | 7.12 | 6.97 | 0 | 0 | 0 | |
06/11/2020 |
6.90
|
0 | 7.26 | 6.90 | 6.90 | 0 | 0 | 0 | |
05/11/2020 |
7.26
|
2,100 | 7.26 | 7.26 | 6.90 | 0 | 0 | 0 | |
04/11/2020 |
7.26
|
500 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 | |
03/11/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
02/11/2020 |
7.55
|
1,120 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
30/10/2020 |
7.55
|
38 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
29/10/2020 |
7.63
|
316 | 7.26 | 7.63 | 7.48 | 0 | 0 | 0 | |
28/10/2020 |
7.26
|
400 | 8.21 | 8.21 | 7.26 | 0 | 0 | 0 | |
27/10/2020 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
26/10/2020 |
8.21
|
16,600 | 8.28 | 8.28 | 8.21 | 0 | 0 | 0 | |
23/10/2020 |
8.28
|
28,600 | 8.42 | 8.42 | 8.28 | 0 | 0 | 0 | |
22/10/2020 |
8.42
|
30,100 | 8.35 | 8.42 | 8.21 | 0 | 0 | 0 | |
21/10/2020 |
8.35
|
18,622 | 8.42 | 8.42 | 8.28 | 0 | 0 | 0 | |
20/10/2020 |
8.42
|
30,700 | 8.21 | 8.42 | 8.21 | 0 | 0 | 0 | |
19/10/2020 |
8.21
|
70,607 | 7.63 | 8.50 | 7.99 | 0 | 0 | 0 | |
16/10/2020 |
7.63
|
88,200 | 6.83 | 7.63 | 6.83 | 0 | 0 | 0 | |
15/10/2020 |
6.83
|
600 | 6.68 | 6.83 | 6.46 | 0 | 0 | 0 | |
14/10/2020 |
6.68
|
230 | 6.54 | 6.68 | 6.68 | 0 | 0 | 0 | |
13/10/2020 |
6.54
|
500 | 6.68 | 6.68 | 6.54 | 0 | 0 | 0 | |
12/10/2020 |
6.68
|
0 | 6.54 | 6.68 | 6.68 | 0 | 0 | 0 | |
09/10/2020 |
6.54
|
4,300 | 6.39 | 6.90 | 6.39 | 0 | 0 | 0 | |
08/10/2020 |
6.39
|
46 | 7.34 | 7.34 | 6.39 | 0 | 0 | 0 | |
07/10/2020 |
7.34
|
4,332 | 6.68 | 7.34 | 6.32 | 0 | 0 | 0 | |
06/10/2020 |
6.68
|
430 | 6.39 | 6.68 | 6.68 | 0 | 0 | 0 | |
05/10/2020 |
6.39
|
8,400 | 6.39 | 6.46 | 6.39 | 0 | 0 | 0 | |
02/10/2020 |
6.39
|
3,500 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 | |
01/10/2020 |
6.46
|
4,000 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 | |
30/09/2020 |
6.75
|
5,700 | 6.46 | 6.75 | 6.39 | 0 | 0 | 0 | |
29/09/2020 |
6.46
|
800 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 | |
28/09/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
25/09/2020 |
6.54
|
13,900 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 | |
24/09/2020 |
6.90
|
446 | 7.34 | 7.34 | 6.90 | 0 | 0 | 0 | |
23/09/2020 |
7.34
|
0 | 6.75 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/09/2020 |
6.75
|
6,000 | 6.75 | 7.48 | 6.75 | 0 | 0 | 0 | |
21/09/2020 |
6.75
|
1,500 | 6.68 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/09/2020 |
6.68
|
100 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 | |
17/09/2020 |
6.75
|
800 | 6.83 | 6.83 | 6.61 | 0 | 0 | 0 |