| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-1.30 | -14.13% | 3,700 | 0 | 0 |
7.40
9.20
7.90
|
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
|
3 tháng
(2024-06-24) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
|
12 tháng
(2023-09-26) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
|
24 tháng
(2022-10-03) |
-0.29 | -3.58% | 46,891 | 2,600 | 0.0 |
6.41
10.20
7.90
|
|
36 tháng
(2021-10-06) |
0.72 | 9.99% | 123,005 | 5,588 | 0.1 |
6.41
10.29
7.90
|
|
60 tháng
(2019-10-17) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 26/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 25/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 22/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 21/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 20/04/2022 |
8.81
|
1,400 | 8.63 | 8.81 | 8.72 | 0 | 0 | 0 | |
| 19/04/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/04/2022 |
8.63
|
400 | 8.81 | 8.81 | 8.63 | 0 | 0 | 0 | |
| 15/04/2022 |
8.81
|
300 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 14/04/2022 |
8.81
|
200 | 8.63 | 9.34 | 8.81 | 0 | 0 | 0 | |
| 13/04/2022 |
8.63
|
100 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 | |
| 12/04/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 08/04/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 07/04/2022 |
9.07
|
800 | 8.81 | 9.07 | 8.81 | 0 | 0 | 0 | |
| 06/04/2022 |
8.81
|
104 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 05/04/2022 |
8.81
|
500 | 8.81 | 8.90 | 8.81 | 0 | 500 | -0.0 | |
| 04/04/2022 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 01/04/2022 |
8.81
|
1,100 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 31/03/2022 |
8.81
|
3,234 | 8.99 | 8.99 | 8.81 | 600 | 0 | 0.0 | |
| 30/03/2022 |
8.99
|
1,170 | 9.07 | 9.07 | 8.81 | 100 | 0 | 0.0 | |
| 29/03/2022 |
9.07
|
500 | 8.63 | 9.07 | 8.99 | 500 | 0 | 0.0 | |
| 28/03/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/03/2022 |
8.63
|
200 | 8.55 | 8.72 | 8.63 | 0 | 0 | 0 | |
| 24/03/2022 |
8.55
|
800 | 9.07 | 9.07 | 8.55 | 0 | 0 | 0 | |
| 23/03/2022 |
9.07
|
8 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 22/03/2022 |
9.07
|
200 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 21/03/2022 |
9.07
|
300 | 9.87 | 9.87 | 9.07 | 0 | 0 | 0 | |
| 18/03/2022 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 17/03/2022 |
9.87
|
2,400 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 16/03/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 16/03/2022 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 15/03/2022 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 14/03/2022 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 11/03/2022 |
9.87
|
100 | 9.45 | 9.87 | 9.87 | 100 | 0 | 0.0 | |
| 10/03/2022 |
9.45
|
1,000 | 9.95 | 9.95 | 9.45 | 100 | 0 | 0.0 | |
| 09/03/2022 |
9.95
|
305 | 9.95 | 9.95 | 9.95 | 300 | 0 | 0.0 | |
| 08/03/2022 |
9.95
|
500 | 9.28 | 10.04 | 9.70 | 500 | 0 | 0.0 | |
| 07/03/2022 |
9.28
|
1,519 | 9.19 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 04/03/2022 |
9.19
|
400 | 8.86 | 9.28 | 9.19 | 0 | 0 | 0 | |
| 03/03/2022 |
8.86
|
2,900 | 8.10 | 8.86 | 8.43 | 0 | 0 | 0 | |
| 02/03/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 01/03/2022 |
8.10
|
300 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 | |
| 28/02/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 25/02/2022 |
8.35
|
200 | 8.18 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 24/02/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/02/2022 |
8.18
|
105 | 7.67 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 17/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 16/02/2022 |
7.67
|
100 | 8.01 | 8.01 | 7.67 | 0 | 0 | 0 | |
| 15/02/2022 |
8.01
|
900 | 7.84 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 14/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 08/02/2022 |
7.84
|
12 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 07/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/01/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 27/01/2022 |
7.84
|
169 | 7.93 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 26/01/2022 |
7.93
|
400 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 25/01/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/01/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/01/2022 |
8.18
|
1,100 | 8.01 | 8.26 | 8.10 | 800 | 0 | 0.0 | |
| 20/01/2022 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 19/01/2022 |
8.01
|
700 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 18/01/2022 |
8.01
|
200 | 8.86 | 8.86 | 8.01 | 0 | 0 | 0 | |
| 17/01/2022 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 14/01/2022 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 13/01/2022 |
8.86
|
1,000 | 8.10 | 8.86 | 8.18 | 0 | 0 | 0 | |
| 12/01/2022 |
8.10
|
800 | 8.94 | 8.94 | 8.10 | 0 | 0 | 0 | |
| 11/01/2022 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 10/01/2022 |
8.94
|
600 | 8.18 | 8.94 | 8.86 | 0 | 0 | 0 | |
| 07/01/2022 |
8.18
|
106 | 8.10 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/01/2022 |
8.10
|
870 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 | |
| 05/01/2022 |
8.18
|
100 | 8.10 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/01/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 31/12/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/12/2021 |
8.10
|
300 | 7.42 | 8.10 | 7.42 | 0 | 0 | 0 | |
| 29/12/2021 |
7.42
|
100 | 7.84 | 7.84 | 7.42 | 0 | 0 | 0 | |
| 28/12/2021 |
7.84
|
199 | 8.43 | 8.43 | 7.84 | 0 | 0 | 0 | |
| 27/12/2021 |
8.43
|
100 | 8.94 | 8.94 | 8.43 | 0 | 0 | 0 | |
| 24/12/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 23/12/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 22/12/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/12/2021 |
8.94
|
200 | 9.02 | 9.02 | 8.26 | 0 | 0 | 0 | |
| 20/12/2021 |
9.02
|
10 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/12/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 16/12/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 15/12/2021 |
9.02
|
600 | 8.60 | 9.02 | 9.02 | 600 | 0 | 0.0 | |
| 14/12/2021 |
8.60
|
200 | 7.84 | 8.60 | 7.76 | 0 | 0 | 0 | |
| 13/12/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/12/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/12/2021 |
7.84
|
100 | 8.69 | 8.69 | 7.84 | 0 | 0 | 0 | |
| 08/12/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 07/12/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 06/12/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 03/12/2021 |
8.69
|
500 | 9.19 | 9.19 | 8.69 | 0 | 0 | 0 | |
| 02/12/2021 |
9.19
|
1,000 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 01/12/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 30/11/2021 |
9.19
|
2,000 | 9.19 | 9.19 | 8.43 | 0 | 0 | 0 | |