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) |
-1 | -5.32% | 79,300 | -1,100 | -0.0 |
17.20
18.80
17.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.11% | 165,200 | -25,600 | -0.5 |
17.20
18.80
17.80
|
3 tháng
(2024-06-21) |
-0.27 | -1.48% | 203,700 | -27,600 | -0.5 |
17.20
18.80
17.80
|
6 tháng
(2024-03-29) |
9.86 | 124.14% | 568,600 | -20,100 | -0.4 |
6.95
18.80
17.80
|
12 tháng
(2023-09-26) |
9.86 | 124.14% | 609,600 | -21,100 | -0.5 |
6.45
18.80
17.80
|
24 tháng
(2022-09-30) |
10.09 | 130.90% | 852,428 | 0 | -0.3 |
5.37
18.80
17.80
|
36 tháng
(2021-10-05) |
9.25 | 108.26% | 1,261,947 | -1,900 | -0.3 |
5.37
18.80
17.80
|
60 tháng
(2019-10-16) |
5.14 | 40.64% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/07/2021 |
8.64
|
506 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/07/2021 |
8.64
|
100 | 8.45 | 8.64 | 8.64 | 0 | 0 | 0 | |
27/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
26/07/2021 |
8.45
|
100 | 8.07 | 8.45 | 8.45 | 0 | 0 | 0 | |
23/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
22/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
21/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
20/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
19/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
16/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
15/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
14/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
13/07/2021 |
8.07
|
200 | 7.97 | 8.07 | 8.07 | 0 | 0 | 0 | |
12/07/2021 |
7.97
|
1,700 | 8.45 | 8.45 | 7.97 | 0 | 0 | 0 | |
09/07/2021 |
8.45
|
100 | 8.83 | 8.83 | 8.45 | 0 | 0 | 0 | |
08/07/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/07/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/07/2021 |
8.83
|
4,000 | 8.64 | 8.83 | 8.83 | 0 | 0 | 0 | |
05/07/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
02/07/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
01/07/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
30/06/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
29/06/2021 |
8.64
|
40 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/06/2021 |
8.64
|
300 | 8.26 | 8.64 | 8.64 | 0 | 0 | 0 | |
25/06/2021 |
8.26
|
10 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
24/06/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
23/06/2021 |
8.26
|
200 | 8.64 | 8.64 | 8.26 | 0 | 0 | 0 | |
22/06/2021 |
8.64
|
2,600 | 9.03 | 9.03 | 8.35 | 0 | 0 | 0 | |
21/06/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
18/06/2021 |
9.03
|
800 | 8.45 | 9.03 | 9.03 | 0 | 0 | 0 | |
17/06/2021 |
8.45
|
100 | 9.03 | 9.03 | 8.45 | 0 | 0 | 0 | |
16/06/2021 |
9.03
|
600 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
15/06/2021 |
9.03
|
1,800 | 9.03 | 9.03 | 8.26 | 0 | 0 | 0 | |
14/06/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
11/06/2021 |
9.03
|
800 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
10/06/2021: Cổ tức tiền mặt tỉ lệ: 1.17% | |||||||||
10/06/2021 |
9.03
|
1,200 | 8.53 | 9.03 | 9.03 | 0 | 0 | 0 | |
09/06/2021 |
8.53
|
200 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 | |
08/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
07/06/2021 |
8.34
|
2,000 | 9.48 | 9.48 | 8.34 | 0 | 0 | 0 | |
04/06/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
03/06/2021 |
9.48
|
400 | 10.14 | 10.14 | 9.48 | 0 | 0 | 0 | |
02/06/2021 |
10.14
|
1,000 | 9.00 | 10.33 | 9.00 | 0 | 0 | 0 | |
01/06/2021 |
9.00
|
0 | 8.81 | 9.00 | 9.00 | 0 | 0 | 0 | |
31/05/2021 |
8.81
|
1,300 | 9.48 | 9.48 | 8.81 | 0 | 0 | 0 | |
28/05/2021 |
9.48
|
400 | 8.44 | 9.48 | 8.44 | 0 | 0 | 0 | |
27/05/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
26/05/2021 |
8.44
|
0 | 8.53 | 8.44 | 8.44 | 0 | 0 | 0 | |
25/05/2021 |
8.53
|
6,200 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 | |
24/05/2021 |
8.34
|
1,600 | 8.25 | 8.53 | 8.34 | 0 | 0 | 0 | |
21/05/2021 |
8.25
|
0 | 8.44 | 8.25 | 8.44 | 0 | 0 | 0 | |
20/05/2021 |
8.44
|
700 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 | |
19/05/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
18/05/2021 |
8.53
|
0 | 8.63 | 8.53 | 8.53 | 0 | 0 | 0 | |
17/05/2021 |
8.63
|
300 | 8.25 | 8.63 | 8.44 | 0 | 0 | 0 | |
14/05/2021 |
8.25
|
500 | 8.72 | 8.72 | 8.25 | 0 | 0 | 0 | |
13/05/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
12/05/2021 |
8.72
|
100 | 8.25 | 8.72 | 8.72 | 0 | 0 | 0 | |
11/05/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
10/05/2021 |
8.25
|
100 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 | |
07/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
06/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
29/04/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
28/04/2021 |
8.34
|
2,000 | 8.25 | 8.34 | 8.34 | 0 | 0 | 0 | |
27/04/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
26/04/2021 |
8.25
|
200 | 9.48 | 9.48 | 8.25 | 0 | 0 | 0 | |
23/04/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
22/04/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
20/04/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
19/04/2021 |
9.48
|
400 | 9.57 | 9.57 | 9.48 | 0 | 0 | 0 | |
16/04/2021 |
9.57
|
300 | 8.72 | 9.95 | 9.57 | 0 | 0 | 0 | |
15/04/2021 |
8.72
|
1,200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
14/04/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
13/04/2021 |
8.72
|
800 | 8.63 | 8.72 | 8.72 | 0 | 0 | 0 | |
12/04/2021 |
8.63
|
200 | 9.29 | 9.29 | 8.63 | 0 | 0 | 0 | |
09/04/2021 |
9.29
|
3,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
08/04/2021 |
9.29
|
1,000 | 8.91 | 9.29 | 9.29 | 0 | 0 | 0 | |
07/04/2021 |
8.91
|
0 | 8.72 | 8.91 | 8.91 | 0 | 0 | 0 | |
06/04/2021 |
8.72
|
2,900 | 9.19 | 9.38 | 8.72 | 0 | 0 | 0 | |
05/04/2021 |
9.19
|
1,800 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
02/04/2021 |
9.19
|
2,300 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
01/04/2021 |
9.19
|
2,300 | 9.00 | 9.19 | 9.19 | 0 | 0 | 0 | |
31/03/2021 |
9.00
|
800 | 8.34 | 9.00 | 8.81 | 0 | 0 | 0 | |
30/03/2021 |
8.34
|
2,500 | 9.29 | 9.38 | 8.34 | 0 | 0 | 0 | |
29/03/2021 |
9.29
|
2,700 | 9.19 | 9.29 | 9.19 | 0 | 0 | 0 | |
26/03/2021 |
9.19
|
900 | 9.00 | 9.19 | 9.19 | 0 | 0 | 0 | |
25/03/2021 |
9.00
|
3,401 | 8.44 | 9.19 | 9.00 | 0 | 0 | 0 | |
24/03/2021 |
8.44
|
3,200 | 8.25 | 9.38 | 8.34 | 0 | 0 | 0 | |
23/03/2021 |
8.25
|
2,000 | 8.91 | 8.91 | 8.25 | 0 | 0 | 0 | |
22/03/2021 |
8.91
|
5,600 | 8.15 | 8.91 | 7.77 | 0 | 0 | 0 | |
19/03/2021 |
8.15
|
100 | 8.06 | 8.15 | 8.15 | 0 | 0 | 0 | |
18/03/2021 |
8.06
|
500 | 8.91 | 8.91 | 8.06 | 0 | 0 | 0 | |
17/03/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/03/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
15/03/2021 |
8.91
|
100 | 8.06 | 8.91 | 8.91 | 0 | 0 | 0 | |
12/03/2021 |
8.06
|
800 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
11/03/2021 |
8.06
|
1,600 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 | |
10/03/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
09/03/2021 |
8.25
|
800 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |