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) |
-2.80 | -27.45% | 110,600 | 0 | 0 |
6.40
10.20
7.40
|
2 tháng
(2024-07-22) |
-4.70 | -38.84% | 119,800 | 0 | 0 |
6.40
14.20
7.40
|
3 tháng
(2024-06-21) |
-6.40 | -46.38% | 141,700 | 0 | 0 |
6.40
15.90
7.40
|
6 tháng
(2024-03-25) |
2.10 | 39.62% | 334,200 | 0 | 0 |
5.20
15.90
7.40
|
12 tháng
(2023-09-28) |
2.30 | 45.21% | 558,400 | 0 | 0 |
4
15.90
7.40
|
24 tháng
(2022-09-30) |
3 | 68.15% | 733,081 | 0 | 0 |
3.27
15.90
7.40
|
36 tháng
(2021-10-05) |
-2.70 | -26.72% | 1,786,162 | 0 | 0 |
3.27
19.62
7.40
|
60 tháng
(2019-11-05) |
-2.76 | -27.19% | 2,050,629 | 0 | 0 |
3.27
19.62
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/01/2022 |
19.53
|
62,510 | 16.69 | 19.53 | 16.50 | 0 | 0 | 0 | |
06/01/2022 |
16.69
|
8,700 | 15.77 | 17.88 | 16.04 | 0 | 0 | 0 | |
05/01/2022 |
15.77
|
7,000 | 15.13 | 15.86 | 15.40 | 0 | 0 | 0 | |
04/01/2022 |
15.13
|
7,635 | 14.49 | 15.13 | 14.49 | 0 | 0 | 0 | |
31/12/2021 |
14.49
|
500 | 13.75 | 14.49 | 14.12 | 0 | 0 | 0 | |
30/12/2021 |
13.75
|
4,300 | 16.04 | 16.14 | 13.75 | 0 | 0 | 0 | |
29/12/2021 |
16.04
|
3,000 | 14.49 | 16.32 | 16.04 | 0 | 0 | 0 | |
28/12/2021 |
14.49
|
3,800 | 16.04 | 16.04 | 14.03 | 0 | 0 | 0 | |
27/12/2021 |
16.04
|
7,300 | 15.77 | 16.23 | 13.94 | 0 | 0 | 0 | |
24/12/2021 |
15.77
|
2,700 | 17.79 | 17.79 | 15.77 | 0 | 0 | 0 | |
23/12/2021 |
17.79
|
15,200 | 17.88 | 18.15 | 16.50 | 0 | 0 | 0 | |
22/12/2021 |
17.88
|
12,300 | 17.42 | 18.98 | 17.42 | 0 | 0 | 0 | |
21/12/2021 |
17.42
|
12,900 | 15.68 | 17.42 | 13.75 | 0 | 0 | 0 | |
20/12/2021 |
15.68
|
20,600 | 17.69 | 17.69 | 15.31 | 0 | 0 | 0 | |
17/12/2021 |
17.69
|
37,200 | 16.41 | 18.34 | 16.04 | 0 | 0 | 0 | |
16/12/2021 |
16.41
|
51,400 | 14.30 | 16.41 | 14.30 | 0 | 0 | 0 | |
15/12/2021 |
14.30
|
15,100 | 12.47 | 14.30 | 14.30 | 0 | 0 | 0 | |
14/12/2021 |
12.47
|
4,100 | 10.91 | 12.47 | 12.47 | 0 | 0 | 0 | |
13/12/2021 |
10.91
|
3,500 | 9.44 | 10.91 | 9.90 | 0 | 0 | 0 | |
10/12/2021 |
9.44
|
8,500 | 10.18 | 10.27 | 9.44 | 0 | 0 | 0 | |
09/12/2021 |
10.18
|
1,500 | 10.54 | 10.54 | 10.08 | 0 | 0 | 0 | |
08/12/2021 |
10.54
|
2,900 | 10.08 | 11.28 | 9.63 | 0 | 0 | 0 | |
07/12/2021 |
10.08
|
3,200 | 11.83 | 11.83 | 10.08 | 0 | 0 | 0 | |
06/12/2021 |
11.83
|
4,100 | 10.82 | 11.92 | 10.82 | 0 | 0 | 0 | |
03/12/2021 |
10.82
|
2,800 | 9.53 | 10.82 | 10.82 | 0 | 0 | 0 | |
02/12/2021 |
9.53
|
29,228 | 8.62 | 9.53 | 8.71 | 0 | 0 | 0 | |
01/12/2021 |
8.62
|
3,800 | 7.88 | 8.71 | 7.79 | 0 | 0 | 0 | |
30/11/2021 |
7.88
|
4,100 | 7.70 | 7.88 | 7.70 | 0 | 0 | 0 | |
29/11/2021 |
7.70
|
1,200 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 | |
26/11/2021 |
7.79
|
44,200 | 7.79 | 8.07 | 7.79 | 0 | 0 | 0 | |
25/11/2021 |
7.79
|
17,700 | 7.52 | 7.79 | 7.52 | 0 | 0 | 0 | |
24/11/2021 |
7.52
|
1,900 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
23/11/2021 |
7.52
|
5,100 | 7.52 | 7.61 | 7.33 | 0 | 0 | 0 | |
22/11/2021 |
7.52
|
44,300 | 8.16 | 8.16 | 7.52 | 0 | 0 | 0 | |
19/11/2021 |
8.16
|
4,200 | 8.16 | 8.43 | 8.16 | 0 | 0 | 0 | |
18/11/2021 |
8.16
|
50,000 | 7.33 | 8.16 | 7.43 | 0 | 0 | 0 | |
17/11/2021 |
7.33
|
74,700 | 7.98 | 7.98 | 6.97 | 0 | 0 | 0 | |
16/11/2021 |
7.98
|
2,100 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
15/11/2021 |
8.07
|
6,900 | 7.33 | 8.07 | 7.06 | 0 | 0 | 0 | |
12/11/2021 |
7.33
|
21,200 | 7.61 | 7.61 | 6.97 | 0 | 0 | 0 | |
11/11/2021 |
7.61
|
500 | 7.24 | 7.61 | 6.69 | 0 | 0 | 0 | |
10/11/2021 |
7.24
|
700 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 | |
09/11/2021 |
7.52
|
9,900 | 8.34 | 8.34 | 6.97 | 0 | 0 | 0 | |
08/11/2021 |
8.34
|
3,400 | 8.07 | 8.43 | 7.24 | 0 | 0 | 0 | |
05/11/2021 |
8.07
|
400 | 8.16 | 8.16 | 6.51 | 0 | 0 | 0 | |
04/11/2021 |
8.16
|
1,100 | 8.07 | 8.25 | 6.88 | 0 | 0 | 0 | |
03/11/2021 |
8.07
|
1,400 | 7.98 | 8.16 | 6.60 | 0 | 0 | 0 | |
02/11/2021 |
7.98
|
5,100 | 8.25 | 8.25 | 7.06 | 0 | 0 | 0 | |
01/11/2021 |
8.25
|
4,300 | 7.98 | 8.89 | 7.79 | 0 | 0 | 0 | |
29/10/2021 |
7.98
|
2,600 | 6.97 | 7.98 | 6.97 | 0 | 0 | 0 | |
28/10/2021 |
6.97
|
3,500 | 7.24 | 7.24 | 6.42 | 0 | 0 | 0 | |
27/10/2021 |
7.24
|
1,000 | 6.51 | 7.24 | 6.51 | 0 | 0 | 0 | |
26/10/2021 |
6.51
|
1,500 | 7.15 | 7.15 | 6.51 | 0 | 0 | 0 | |
25/10/2021 |
7.15
|
11,900 | 6.33 | 7.24 | 6.33 | 0 | 0 | 0 | |
22/10/2021 |
6.33
|
900 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 | |
21/10/2021 |
6.42
|
900 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 | |
20/10/2021 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
19/10/2021 |
6.60
|
1,100 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 | |
18/10/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/10/2021 |
6.60
|
3,500 | 6.23 | 6.60 | 6.51 | 0 | 0 | 0 | |
15/10/2021 |
6.23
|
1,300 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 | |
14/10/2021 |
6.41
|
1,500 | 6.50 | 6.50 | 6.32 | 0 | 0 | 0 | |
13/10/2021 |
6.50
|
0 | 6.76 | 6.50 | 6.76 | 0 | 0 | 0 | |
12/10/2021 |
6.76
|
3,400 | 6.67 | 6.76 | 5.71 | 0 | 0 | 0 | |
11/10/2021 |
6.67
|
11,600 | 7.73 | 7.73 | 6.59 | 0 | 0 | 0 | |
08/10/2021 |
7.73
|
1,800 | 8.78 | 8.78 | 7.73 | 0 | 0 | 0 | |
07/10/2021 |
8.78
|
700 | 10.10 | 10.10 | 8.78 | 0 | 0 | 0 | |
06/10/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
05/10/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
04/10/2021 |
10.10
|
200 | 10.36 | 10.36 | 10.10 | 0 | 0 | 0 | |
01/10/2021 |
10.36
|
100 | 10.10 | 10.36 | 10.36 | 0 | 0 | 0 | |
30/09/2021 |
10.10
|
1,100 | 9.40 | 10.80 | 8.78 | 0 | 0 | 0 | |
29/09/2021 |
9.40
|
3,128 | 8.43 | 9.48 | 9.40 | 0 | 0 | 0 | |
28/09/2021 |
8.43
|
1,900 | 7.29 | 8.61 | 7.20 | 0 | 0 | 0 | |
27/09/2021 |
7.29
|
5,600 | 6.59 | 7.55 | 7.29 | 0 | 0 | 0 | |
24/09/2021 |
6.59
|
328 | 5.80 | 6.59 | 6.59 | 0 | 0 | 0 | |
23/09/2021 |
5.80
|
1,900 | 5.44 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/09/2021 |
5.44
|
12,800 | 4.74 | 5.44 | 4.74 | 0 | 0 | 0 | |
21/09/2021 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
20/09/2021 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
17/09/2021 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
16/09/2021 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
15/09/2021 |
4.74
|
0 | 5.71 | 4.74 | 5.71 | 0 | 0 | 0 | |
14/09/2021 |
5.71
|
1,100 | 5.18 | 5.71 | 4.57 | 0 | 0 | 0 | |
13/09/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
10/09/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
09/09/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
08/09/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
07/09/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
06/09/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
01/09/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
31/08/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
30/08/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
27/08/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
26/08/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
25/08/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
24/08/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
23/08/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
20/08/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
19/08/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
18/08/2021 |
5.18
|
300 | 6.06 | 6.06 | 5.18 | 0 | 0 | 0 |