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) |
0.70 | 11.86% | 572,700 | 0 | 0 |
5.20
7.70
6.60
|
2 tháng
(2024-07-22) |
1 | 17.86% | 587,000 | 0 | 0 |
5.20
7.70
6.60
|
3 tháng
(2024-06-21) |
1 | 17.86% | 882,500 | 0 | 0 |
5.20
8.70
6.60
|
6 tháng
(2024-03-27) |
0.80 | 13.79% | 920,700 | 0 | 0 |
5.20
8.70
6.60
|
12 tháng
(2023-09-25) |
0.60 | 10% | 1,007,400 | 0 | 0 |
5.10
8.70
6.60
|
24 tháng
(2022-09-30) |
-0.40 | -5.71% | 1,446,403 | -100 | -0.0 |
5
9.80
6.60
|
36 tháng
(2021-10-05) |
-1.43 | -17.84% | 4,164,654 | -100 | -0.0 |
5
14.96
6.60
|
60 tháng
(2019-10-16) |
2.41 | 57.66% | 5,082,602 | -66,300 | -0.4 |
3.78
14.96
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/01/2022 |
9.81
|
22,600 | 9.91 | 10.20 | 9.71 | 0 | 0 | 0 | |
14/01/2022 |
9.91
|
15,529 | 9.71 | 10.39 | 9.42 | 0 | 0 | 0 | |
13/01/2022 |
9.71
|
19,800 | 10.10 | 11.17 | 9.42 | 0 | 0 | 0 | |
12/01/2022 |
10.10
|
34,600 | 11.27 | 11.56 | 10.10 | 0 | 0 | 0 | |
11/01/2022 |
11.27
|
36,200 | 12.92 | 12.92 | 10.98 | 0 | 0 | 0 | |
10/01/2022 |
12.92
|
76,929 | 11.66 | 12.92 | 11.66 | 0 | 0 | 0 | |
07/01/2022 |
11.66
|
47,300 | 10.39 | 11.66 | 10.20 | 0 | 0 | 0 | |
06/01/2022 |
10.39
|
41,350 | 10.20 | 10.39 | 9.81 | 0 | 0 | 0 | |
05/01/2022 |
10.20
|
29,100 | 9.62 | 10.20 | 9.52 | 0 | 0 | 0 | |
04/01/2022 |
9.62
|
14,300 | 9.62 | 9.71 | 9.52 | 0 | 0 | 0 | |
31/12/2021 |
9.62
|
9,900 | 9.62 | 9.71 | 9.03 | 0 | 0 | 0 | |
30/12/2021 |
9.62
|
19,200 | 9.33 | 10.01 | 9.33 | 0 | 0 | 0 | |
29/12/2021 |
9.33
|
8,500 | 9.42 | 9.42 | 9.03 | 0 | 0 | 0 | |
28/12/2021 |
9.42
|
10,400 | 9.23 | 9.42 | 9.23 | 0 | 0 | 0 | |
27/12/2021 |
9.23
|
11,200 | 9.62 | 9.71 | 9.23 | 0 | 0 | 0 | |
24/12/2021 |
9.62
|
16,200 | 9.62 | 9.62 | 8.55 | 0 | 0 | 0 | |
23/12/2021 |
9.62
|
8,100 | 10.01 | 10.01 | 9.52 | 0 | 0 | 0 | |
22/12/2021 |
10.01
|
25,842 | 10.10 | 10.10 | 9.62 | 0 | 0 | 0 | |
21/12/2021 |
10.10
|
11,200 | 10.10 | 10.10 | 9.52 | 0 | 0 | 0 | |
20/12/2021 |
10.10
|
17,400 | 10.01 | 10.20 | 9.42 | 0 | 0 | 0 | |
17/12/2021 |
10.01
|
14,700 | 9.52 | 10.10 | 9.23 | 0 | 0 | 0 | |
16/12/2021 |
9.52
|
11,200 | 10.01 | 10.01 | 9.13 | 0 | 0 | 0 | |
15/12/2021 |
10.01
|
16,300 | 9.91 | 10.49 | 9.33 | 0 | 0 | 0 | |
14/12/2021 |
9.91
|
9,629 | 10.10 | 10.20 | 9.91 | 0 | 0 | 0 | |
13/12/2021 |
10.10
|
29,621 | 9.33 | 10.10 | 9.23 | 0 | 0 | 0 | |
10/12/2021 |
9.33
|
6,000 | 9.33 | 9.33 | 9.03 | 0 | 0 | 0 | |
09/12/2021 |
9.33
|
8,816 | 9.42 | 9.42 | 9.13 | 0 | 0 | 0 | |
08/12/2021 |
9.42
|
9,700 | 9.52 | 9.52 | 8.94 | 0 | 0 | 0 | |
07/12/2021 |
9.52
|
11,300 | 9.33 | 9.52 | 9.23 | 0 | 0 | 0 | |
06/12/2021 |
9.33
|
16,250 | 9.91 | 10.01 | 9.23 | 0 | 0 | 0 | |
03/12/2021 |
9.91
|
18,000 | 10.10 | 10.59 | 9.81 | 0 | 0 | 0 | |
02/12/2021 |
10.10
|
21,500 | 10.78 | 10.78 | 9.71 | 0 | 0 | 0 | |
01/12/2021 |
10.78
|
9,100 | 10.39 | 10.88 | 10.20 | 0 | 0 | 0 | |
30/11/2021 |
10.39
|
17,460 | 10.88 | 11.46 | 10.39 | 0 | 0 | 0 | |
29/11/2021 |
10.88
|
31,002 | 11.46 | 11.46 | 10.49 | 0 | 0 | 0 | |
26/11/2021 |
11.46
|
21,600 | 11.95 | 12.53 | 11.17 | 0 | 0 | 0 | |
25/11/2021 |
11.95
|
45,476 | 11.07 | 11.95 | 10.59 | 0 | 0 | 0 | |
24/11/2021 |
11.07
|
47,102 | 10.59 | 11.07 | 9.71 | 0 | 0 | 0 | |
23/11/2021 |
10.59
|
32,500 | 10.01 | 10.69 | 9.23 | 0 | 0 | 0 | |
22/11/2021 |
10.01
|
31,500 | 10.69 | 11.46 | 9.91 | 0 | 0 | 0 | |
19/11/2021 |
10.69
|
16,800 | 12.63 | 12.73 | 10.30 | 0 | 0 | 0 | |
18/11/2021 |
12.63
|
48,000 | 12.53 | 12.63 | 11.66 | 0 | 0 | 0 | |
17/11/2021 |
12.53
|
27,300 | 13.31 | 13.31 | 11.17 | 0 | 0 | 0 | |
16/11/2021 |
13.31
|
40,201 | 14.96 | 14.96 | 12.53 | 0 | 0 | 0 | |
15/11/2021 |
14.96
|
88,700 | 13.41 | 15.06 | 13.11 | 0 | 0 | 0 | |
12/11/2021 |
13.41
|
61,200 | 12.34 | 13.41 | 12.24 | 0 | 0 | 0 | |
11/11/2021 |
12.34
|
64,301 | 11.17 | 12.63 | 11.17 | 0 | 0 | 0 | |
10/11/2021 |
11.17
|
11,700 | 11.37 | 11.37 | 10.49 | 0 | 0 | 0 | |
09/11/2021 |
11.37
|
25,700 | 10.69 | 11.56 | 10.59 | 0 | 0 | 0 | |
08/11/2021 |
10.69
|
24,500 | 10.98 | 11.37 | 10.20 | 0 | 0 | 0 | |
05/11/2021 |
10.98
|
47,900 | 10.69 | 11.37 | 9.71 | 0 | 0 | 0 | |
04/11/2021 |
10.69
|
14,600 | 10.98 | 11.17 | 9.71 | 0 | 0 | 0 | |
03/11/2021 |
10.98
|
84,400 | 12.82 | 12.82 | 10.98 | 0 | 0 | 0 | |
02/11/2021 |
12.82
|
50,828 | 11.17 | 12.82 | 12.63 | 0 | 0 | 0 | |
01/11/2021 |
11.17
|
16,000 | 10.10 | 11.17 | 11.07 | 0 | 0 | 0 | |
29/10/2021 |
10.10
|
91,200 | 8.74 | 10.10 | 8.65 | 0 | 0 | 0 | |
28/10/2021 |
8.74
|
6,400 | 8.26 | 9.33 | 8.74 | 0 | 0 | 0 | |
27/10/2021 |
8.26
|
30,700 | 8.06 | 8.26 | 7.77 | 0 | 0 | 0 | |
26/10/2021 |
8.06
|
4,200 | 8.26 | 8.26 | 7.19 | 0 | 0 | 0 | |
25/10/2021 |
8.26
|
1,000 | 7.97 | 8.26 | 7.48 | 0 | 0 | 0 | |
22/10/2021 |
7.97
|
2,100 | 8.26 | 8.26 | 7.38 | 0 | 0 | 0 | |
21/10/2021 |
8.26
|
5,500 | 8.35 | 8.45 | 6.61 | 0 | 0 | 0 | |
20/10/2021 |
8.35
|
1,300 | 7.97 | 8.35 | 7.67 | 0 | 0 | 0 | |
19/10/2021 |
7.97
|
1,700 | 7.87 | 8.65 | 7.38 | 0 | 0 | 0 | |
18/10/2021 |
7.87
|
2,300 | 7.77 | 8.55 | 6.90 | 0 | 0 | 0 | |
15/10/2021 |
7.77
|
2,000 | 8.16 | 8.16 | 7.29 | 0 | 0 | 0 | |
14/10/2021 |
8.16
|
100 | 7.77 | 8.16 | 8.16 | 0 | 0 | 0 | |
13/10/2021 |
7.77
|
4,400 | 7.77 | 7.77 | 6.61 | 0 | 0 | 0 | |
12/10/2021 |
7.77
|
1,200 | 8.06 | 8.06 | 7.48 | 0 | 0 | 0 | |
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
11/10/2021 |
8.06
|
200 | 7.29 | 8.06 | 7.67 | 0 | 0 | 0 | |
08/10/2021 |
7.29
|
3,800 | 7.85 | 8.50 | 7.10 | 0 | 0 | 0 | |
07/10/2021 |
7.85
|
800 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 | |
06/10/2021 |
8.03
|
2,200 | 8.03 | 9.06 | 8.03 | 0 | 0 | 0 | |
05/10/2021 |
8.03
|
1,100 | 9.06 | 9.06 | 8.03 | 0 | 0 | 0 | |
04/10/2021 |
9.06
|
2,000 | 7.94 | 9.06 | 6.82 | 0 | 0 | 0 | |
01/10/2021 |
7.94
|
4,901 | 9.25 | 9.25 | 7.94 | 0 | 0 | 0 | |
30/09/2021 |
9.25
|
1,100 | 8.50 | 9.25 | 9.25 | 0 | 0 | 0 | |
29/09/2021 |
8.50
|
1,900 | 7.85 | 8.87 | 8.22 | 0 | 0 | 0 | |
28/09/2021 |
7.85
|
2,200 | 7.75 | 8.13 | 7.75 | 0 | 0 | 0 | |
27/09/2021 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
24/09/2021 |
7.75
|
2,100 | 7.66 | 7.75 | 7.10 | 0 | 0 | 0 | |
23/09/2021 |
7.66
|
500 | 7.66 | 7.75 | 7.57 | 0 | 0 | 0 | |
22/09/2021 |
7.66
|
1,200 | 7.94 | 7.94 | 7.10 | 0 | 0 | 0 | |
21/09/2021 |
7.94
|
2,500 | 7.38 | 8.41 | 7.01 | 0 | 0 | 0 | |
20/09/2021 |
7.38
|
201 | 7.01 | 7.38 | 7.38 | 0 | 0 | 0 | |
17/09/2021 |
7.01
|
0 | 7.19 | 7.01 | 7.01 | 0 | 0 | 0 | |
16/09/2021 |
7.19
|
10,200 | 7.10 | 7.19 | 6.16 | 0 | 0 | 0 | |
15/09/2021 |
7.10
|
10,600 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 | |
14/09/2021 |
7.10
|
10,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
13/09/2021 |
7.10
|
2,000 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 | |
10/09/2021 |
7.01
|
3,800 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
09/09/2021 |
7.01
|
7,200 | 7.29 | 7.29 | 7.01 | 0 | 0 | 0 | |
08/09/2021 |
7.29
|
100 | 6.91 | 7.29 | 7.29 | 0 | 0 | 0 | |
07/09/2021 |
6.91
|
2,900 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
06/09/2021 |
7.01
|
1,400 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 | |
01/09/2021 |
7.10
|
2,700 | 6.82 | 7.10 | 6.82 | 0 | 0 | 0 | |
31/08/2021 |
6.82
|
200 | 7.01 | 7.19 | 6.82 | 0 | 0 | 0 | |
30/08/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
27/08/2021 |
7.01
|
100 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 | |
26/08/2021 |
7.19
|
1,300 | 7.29 | 7.29 | 6.82 | 0 | 0 | 0 |