| 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% | 100 | 0 | 0 |
36.90
36.90
36.90
|
|
2 tháng
(2024-07-22) |
8.70 | 30.85% | 800 | 200 | 0.0 |
28.20
40.90
36.90
|
|
3 tháng
(2024-06-21) |
11 | 42.47% | 2,200 | 300 | 0.0 |
23.40
40.90
36.90
|
|
6 tháng
(2024-03-25) |
14.90 | 67.73% | 4,800 | 1,500 | 0.0 |
19.60
40.90
36.90
|
|
12 tháng
(2023-09-25) |
20.92 | 130.88% | 18,400 | 6,000 | 0.1 |
15.80
40.90
36.90
|
|
24 tháng
(2022-09-30) |
20.83 | 129.56% | 115,074 | 57,900 | 0.9 |
13.97
40.90
36.90
|
|
36 tháng
(2021-10-05) |
27.99 | 314.21% | 588,912 | 175,100 | 2.4 |
8.57
40.90
36.90
|
|
60 tháng
(2019-10-16) |
31.79 | 622.14% | 1,009,792 | 184,900 | 2.6 |
4.31
40.90
36.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2021 |
9.58
|
200 | 9.41 | 9.75 | 9.58 | 0 | 0 | 0 | |
| 25/11/2021 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 24/11/2021 |
9.41
|
3,300 | 9.66 | 9.66 | 9.41 | 0 | 0 | 0 | |
| 23/11/2021 |
9.66
|
2,300 | 9.16 | 9.66 | 9.24 | 0 | 0 | 0 | |
| 22/11/2021 |
9.16
|
2,500 | 9.83 | 9.83 | 8.99 | 0 | 0 | 0 | |
| 19/11/2021 |
9.83
|
3,000 | 10.09 | 10.09 | 9.66 | 0 | 0 | 0 | |
| 18/11/2021 |
10.09
|
2,800 | 10.17 | 10.25 | 10.09 | 0 | 0 | 0 | |
| 17/11/2021 |
10.17
|
6,800 | 10.00 | 10.34 | 10.09 | 0 | 0 | 0 | |
| 16/11/2021 |
10.00
|
7,200 | 9.92 | 10.00 | 9.92 | 0 | 0 | 0 | |
| 15/11/2021 |
9.92
|
1,800 | 9.75 | 9.92 | 9.75 | 0 | 0 | 0 | |
| 12/11/2021 |
9.75
|
5,200 | 9.50 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 11/11/2021 |
9.50
|
2,500 | 9.41 | 9.58 | 9.50 | 1,000 | 0 | 0.0 | |
| 10/11/2021 |
9.41
|
2,000 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 | |
| 09/11/2021 |
9.50
|
3,900 | 9.50 | 9.58 | 9.41 | 1,000 | 0 | 0.0 | |
| 08/11/2021 |
9.50
|
3,700 | 9.75 | 9.75 | 9.50 | 1,000 | 0 | 0.0 | |
| 05/11/2021 |
9.75
|
7,600 | 8.91 | 9.75 | 8.82 | 0 | 0 | 0 | |
| 04/11/2021 |
8.91
|
2,800 | 9.24 | 9.24 | 8.82 | 0 | 0 | 0 | |
| 03/11/2021 |
9.24
|
3,903 | 9.24 | 9.24 | 9.08 | 1,500 | 0 | 0.0 | |
| 02/11/2021 |
9.24
|
4,800 | 10.00 | 10.00 | 9.16 | 0 | 0 | 0 | |
| 01/11/2021 |
10.00
|
300 | 9.24 | 10.17 | 9.58 | 0 | 0 | 0 | |
| 29/10/2021 |
9.24
|
1,250 | 9.41 | 9.58 | 9.24 | 0 | 0 | 0 | |
| 28/10/2021 |
9.41
|
9,100 | 8.91 | 9.41 | 8.99 | 5,000 | 0 | 0.1 | |
| 27/10/2021 |
8.91
|
5,200 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 26/10/2021 |
8.91
|
5,700 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 25/10/2021 |
8.99
|
11,400 | 8.91 | 9.16 | 8.91 | 0 | 0 | 0 | |
| 22/10/2021 |
8.91
|
2,600 | 8.82 | 8.91 | 8.66 | 2,000 | 0 | 0.0 | |
| 21/10/2021 |
8.82
|
2,100 | 8.82 | 8.82 | 8.66 | 0 | 0 | 0 | |
| 20/10/2021 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 19/10/2021 |
8.82
|
2,000 | 8.82 | 8.82 | 8.82 | 2,000 | 0 | 0.0 | |
| 18/10/2021 |
8.82
|
1,400 | 9.41 | 9.41 | 8.82 | 400 | 0 | 0 | |
| 15/10/2021 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 14/10/2021 |
9.41
|
1,000 | 8.82 | 9.41 | 8.99 | 0 | 0 | 0 | |
| 13/10/2021 |
8.82
|
3,500 | 8.57 | 8.82 | 8.74 | 1,500 | 0 | 0.0 | |
| 12/10/2021 |
8.57
|
10,100 | 8.57 | 8.82 | 8.57 | 1,000 | 0 | 0.0 | |
| 11/10/2021 |
8.57
|
2,200 | 8.91 | 8.91 | 8.57 | 0 | 0 | 0 | |
| 08/10/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 07/10/2021 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 06/10/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 05/10/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 04/10/2021 |
8.91
|
200 | 9.24 | 9.24 | 8.91 | 0 | 0 | 0 | |
| 01/10/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 30/09/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 29/09/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 28/09/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 27/09/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 24/09/2021 |
9.24
|
300 | 8.74 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 23/09/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 22/09/2021 |
8.74
|
700 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 21/09/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 20/09/2021 |
8.74
|
102 | 8.82 | 8.82 | 8.74 | 0 | 0 | 0 | |
| 17/09/2021 |
8.82
|
500 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 | |
| 16/09/2021 |
8.91
|
300 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 15/09/2021 |
8.91
|
100 | 8.66 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 14/09/2021 |
8.66
|
200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 13/09/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 10/09/2021 |
8.66
|
600 | 7.90 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 09/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/09/2021 |
7.90
|
200 | 8.74 | 8.74 | 7.90 | 0 | 0 | 0 | |
| 07/09/2021 |
8.74
|
1,000 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 06/09/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 01/09/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 31/08/2021 |
8.74
|
2,400 | 9.41 | 10.17 | 8.74 | 0 | 0 | 0 | |
| 30/08/2021 |
9.41
|
200 | 8.82 | 9.66 | 9.41 | 0 | 0 | 0 | |
| 27/08/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 27/08/2021 |
8.82
|
4,100 | 8.07 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 26/08/2021 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 500 | 0 | 0.0 | |
| 25/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/08/2021 |
8.07
|
100 | 8.84 | 8.84 | 8.07 | 0 | 0 | 0 | |
| 23/08/2021 |
8.84
|
10,600 | 9.22 | 9.37 | 8.84 | 0 | 0 | 0 | |
| 20/08/2021 |
9.22
|
100 | 8.99 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 19/08/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 18/08/2021 |
8.99
|
5,400 | 8.91 | 8.99 | 8.84 | 0 | 0 | 0 | |
| 17/08/2021 |
8.91
|
4,400 | 8.45 | 8.91 | 8.45 | 1,700 | 0 | 0.0 | |
| 16/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 13/08/2021 |
8.45
|
100 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 12/08/2021 |
8.53
|
400 | 8.45 | 8.53 | 8.38 | 300 | 0 | 0.0 | |
| 11/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 10/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 09/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 06/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 05/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 04/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 03/08/2021 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 02/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 30/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 29/07/2021 |
8.45
|
100 | 7.99 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 28/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |