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) |
-0.10 | -1.22% | 400 | 0 | 0 |
8.10
8.20
8.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.57% | 1,000 | 0 | 0 |
7.20
8.70
8.10
|
3 tháng
(2024-06-21) |
-0.80 | -8.99% | 2,600 | 0 | 0 |
7.20
9.70
8.10
|
6 tháng
(2024-03-27) |
-0.52 | -6.04% | 19,300 | 0 | 0 |
6.80
9.70
8.10
|
12 tháng
(2023-09-25) |
-4.16 | -33.93% | 77,700 | 0 | 0 |
6.80
16
8.10
|
24 tháng
(2022-09-30) |
-0.04 | -0.51% | 179,038 | 0 | 0 |
5.65
16
8.10
|
36 tháng
(2021-10-05) |
-2.07 | -20.35% | 347,251 | 0 | 0 |
5.65
16
8.10
|
60 tháng
(2019-10-16) |
1.50 | 22.73% | 697,131 | 0 | 0 |
3.14
19.46
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/07/2021 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
29/07/2021 |
10.55
|
1,100 | 12.34 | 12.34 | 10.55 | 0 | 0 | 0 | |
28/07/2021 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
27/07/2021 |
12.34
|
200 | 10.45 | 12.34 | 12.34 | 0 | 0 | 0 | |
26/07/2021 |
10.45
|
1,703 | 10.73 | 13.65 | 10.45 | 0 | 0 | 0 | |
23/07/2021 |
10.73
|
2,200 | 12.43 | 13.37 | 10.73 | 0 | 0 | 0 | |
22/07/2021 |
12.43
|
0 | 13.47 | 12.43 | 12.43 | 0 | 0 | 0 | |
21/07/2021 |
13.47
|
200 | 12.24 | 13.47 | 11.30 | 0 | 0 | 0 | |
20/07/2021 |
12.24
|
100 | 14.03 | 14.03 | 12.24 | 0 | 0 | 0 | |
19/07/2021 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
16/07/2021 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
15/07/2021 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
14/07/2021 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
13/07/2021 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
12/07/2021 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
09/07/2021 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
08/07/2021: Cổ tức tiền mặt tỉ lệ: 3.2% | |||||||||
08/07/2021 |
14.03
|
1,500 | 14.29 | 14.29 | 14.03 | 0 | 0 | 0 | |
07/07/2021 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
06/07/2021 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
05/07/2021 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
02/07/2021 |
14.29
|
100 | 13.83 | 14.29 | 14.29 | 0 | 0 | 0 | |
01/07/2021 |
13.83
|
1,100 | 11.90 | 13.83 | 13.74 | 0 | 0 | 0 | |
30/06/2021 |
11.90
|
5,100 | 16.14 | 16.14 | 11.90 | 0 | 0 | 0 | |
29/06/2021 |
16.14
|
11,400 | 16.69 | 16.69 | 12.73 | 0 | 0 | 0 | |
28/06/2021 |
16.69
|
600 | 14.94 | 16.69 | 13.83 | 0 | 0 | 0 | |
25/06/2021 |
14.94
|
100 | 13.83 | 14.94 | 14.94 | 0 | 0 | 0 | |
24/06/2021 |
13.83
|
400 | 12.45 | 13.83 | 13.83 | 0 | 0 | 0 | |
23/06/2021 |
12.45
|
400 | 12.54 | 12.54 | 12.45 | 0 | 0 | 0 | |
22/06/2021 |
12.54
|
300 | 14.57 | 14.57 | 12.54 | 0 | 0 | 0 | |
21/06/2021 |
14.57
|
200 | 17.06 | 17.06 | 14.57 | 0 | 0 | 0 | |
18/06/2021 |
17.06
|
400 | 17.24 | 17.24 | 17.06 | 0 | 0 | 0 | |
17/06/2021 |
17.24
|
1,500 | 19.37 | 22.13 | 17.24 | 0 | 0 | 0 | |
16/06/2021 |
19.37
|
9,731 | 17.52 | 21.30 | 19.37 | 0 | 0 | 0 | |
15/06/2021 |
17.52
|
21,700 | 15.22 | 19.64 | 14.66 | 0 | 0 | 0 | |
14/06/2021 |
15.22
|
32,500 | 19.46 | 20.56 | 15.22 | 0 | 0 | 0 | |
11/06/2021 |
19.46
|
16,000 | 17.34 | 19.46 | 14.75 | 0 | 0 | 0 | |
10/06/2021 |
17.34
|
72,395 | 15.12 | 17.34 | 12.91 | 0 | 0 | 0 | |
09/06/2021 |
15.12
|
100 | 13.19 | 15.12 | 15.12 | 0 | 0 | 0 | |
08/06/2021 |
13.19
|
1,300 | 11.62 | 13.19 | 13.19 | 0 | 0 | 0 | |
07/06/2021 |
11.62
|
4,632 | 10.14 | 11.62 | 11.07 | 0 | 0 | 0 | |
04/06/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
03/06/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
02/06/2021 |
10.14
|
100 | 9.22 | 10.14 | 10.14 | 0 | 0 | 0 | |
01/06/2021 |
9.22
|
600 | 8.30 | 9.22 | 9.22 | 0 | 0 | 0 | |
31/05/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
28/05/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
27/05/2021 |
8.30
|
100 | 8.02 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
25/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
24/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
21/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
20/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
19/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
18/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
17/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
14/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
13/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
12/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
11/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
10/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
07/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
06/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
05/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
04/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
29/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
28/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
27/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
26/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
23/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
22/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
20/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
19/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
16/04/2021 |
8.02
|
300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
15/04/2021 |
8.02
|
200 | 7.93 | 9.04 | 8.02 | 0 | 0 | 0 | |
14/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
13/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
12/04/2021 |
7.93
|
100 | 6.92 | 7.93 | 7.93 | 0 | 0 | 0 | |
09/04/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
08/04/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
07/04/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
06/04/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
05/04/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
02/04/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
01/04/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
31/03/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
30/03/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
29/03/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
26/03/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
25/03/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
24/03/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
23/03/2021 |
6.92
|
700 | 8.02 | 8.02 | 6.92 | 0 | 0 | 0 | |
22/03/2021 |
8.02
|
0 | 9.96 | 8.02 | 8.02 | 0 | 0 | 0 | |
19/03/2021 |
9.96
|
7,100 | 8.67 | 9.96 | 7.47 | 0 | 0 | 0 | |
18/03/2021 |
8.67
|
621 | 7.56 | 8.67 | 8.67 | 0 | 0 | 0 | |
17/03/2021 |
7.56
|
1 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
16/03/2021 |
7.56
|
500 | 6.64 | 7.56 | 7.56 | 0 | 0 | 0 | |
15/03/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/03/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
11/03/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/03/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |