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) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
02/07/2021 |
13.65
|
15,300 | 15.20 | 17.47 | 13.65 | 0 | 15,000 | -0.2 | |
01/07/2021 |
15.20
|
3,400 | 13.35 | 15.20 | 15.20 | 0 | 0 | 0 | |
30/06/2021 |
13.35
|
1,300 | 11.68 | 13.35 | 11.86 | 0 | 0 | 0 | |
29/06/2021 |
11.68
|
100 | 10.19 | 11.68 | 11.68 | 0 | 0 | 0 | |
28/06/2021 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
25/06/2021 |
10.19
|
200 | 11.86 | 11.86 | 10.19 | 0 | 0 | 0 | |
24/06/2021 |
11.86
|
100 | 11.07 | 11.86 | 11.86 | 0 | 0 | 0 | |
23/06/2021 |
11.07
|
200 | 10.98 | 11.07 | 9.66 | 0 | 0 | 0 | |
22/06/2021 |
10.98
|
100 | 9.57 | 10.98 | 10.98 | 0 | 0 | 0 | |
21/06/2021 |
9.57
|
100 | 8.34 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
17/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
16/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
15/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
14/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
11/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
10/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
09/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 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
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
03/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
02/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
01/06/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
31/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
28/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
27/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
26/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
25/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
24/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
21/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
20/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
19/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
18/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
17/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
14/05/2021 |
8.34
|
1,200 | 9.66 | 9.66 | 8.34 | 0 | 0 | 0 | |
13/05/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
12/05/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
11/05/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
10/05/2021 |
9.66
|
200 | 9.57 | 9.66 | 9.66 | 0 | 0 | 0 | |
07/05/2021 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
06/05/2021 |
9.57
|
100 | 8.34 | 9.57 | 9.57 | 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
|
300 | 9.66 | 9.66 | 8.34 | 0 | 0 | 0 | |
27/04/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
26/04/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
23/04/2021 |
9.66
|
200 | 11.07 | 11.07 | 9.66 | 0 | 0 | 0 | |
22/04/2021 |
11.07
|
1,400 | 13.00 | 13.00 | 11.07 | 0 | 0 | 0 | |
20/04/2021 |
13.00
|
900 | 15.28 | 15.28 | 13.00 | 0 | 0 | 0 | |
19/04/2021 |
15.28
|
500 | 17.92 | 17.92 | 15.28 | 0 | 0 | 0 | |
16/04/2021 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
15/04/2021 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
14/04/2021 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
13/04/2021 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
12/04/2021 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
09/04/2021 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
08/04/2021 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
07/04/2021 |
17.92
|
100 | 15.81 | 17.92 | 17.92 | 0 | 0 | 0 | |
06/04/2021 |
15.81
|
700 | 15.28 | 17.57 | 15.81 | 0 | 0 | 0 | |
05/04/2021 |
15.28
|
701 | 17.92 | 17.92 | 15.28 | 0 | 0 | 0 | |
02/04/2021 |
17.92
|
100 | 15.72 | 17.92 | 17.92 | 0 | 0 | 0 | |
01/04/2021 |
15.72
|
5 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
31/03/2021 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
30/03/2021 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
29/03/2021 |
15.72
|
100 | 13.53 | 15.72 | 15.72 | 0 | 0 | 0 | |
26/03/2021 |
13.53
|
0 | 13.88 | 13.53 | 13.53 | 0 | 0 | 0 | |
25/03/2021 |
13.88
|
54,400 | 12.12 | 13.88 | 11.95 | 0 | 0 | 0 | |
24/03/2021 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
23/03/2021 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
22/03/2021 |
12.12
|
100 | 11.95 | 12.12 | 12.12 | 0 | 0 | 0 | |
19/03/2021 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
18/03/2021 |
11.95
|
100 | 11.07 | 11.95 | 11.95 | 0 | 0 | 0 | |
17/03/2021 |
11.07
|
200 | 10.98 | 11.07 | 11.07 | 0 | 0 | 0 | |
16/03/2021 |
10.98
|
200 | 11.16 | 11.16 | 10.98 | 0 | 0 | 0 | |
15/03/2021 |
11.16
|
300 | 10.45 | 11.16 | 10.45 | 0 | 0 | 0 | |
12/03/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
11/03/2021 |
10.45
|
101 | 10.28 | 10.45 | 10.45 | 0 | 0 | 0 | |
10/03/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
09/03/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
08/03/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
05/03/2021 |
10.28
|
0 | 10.45 | 10.28 | 10.28 | 0 | 0 | 0 | |
04/03/2021 |
10.45
|
1,200 | 9.14 | 10.45 | 9.93 | 0 | 0 | 0 | |
03/03/2021 |
9.14
|
100 | 10.45 | 10.45 | 9.14 | 0 | 0 | 0 | |
02/03/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
01/03/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
26/02/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
25/02/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
24/02/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
23/02/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
22/02/2021 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
19/02/2021 |
10.45
|
2,100 | 9.75 | 10.45 | 9.93 | 0 | 0 | 0 | |
18/02/2021 |
9.75
|
6,000 | 9.75 | 11.07 | 9.66 | 0 | 0 | 0 | |
17/02/2021 |
9.75
|
1,000 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
09/02/2021 |
9.75
|
1,000 | 11.42 | 11.42 | 9.75 | 0 | 0 | 0 | |
08/02/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
05/02/2021 |
11.42
|
1,000 | 10.01 | 11.42 | 11.42 | 0 | 0 | 0 | |
04/02/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
03/02/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |