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 | 1.52% | 40,400 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-21) |
-1.90 | -22.09% | 456,700 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,811 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-30) |
-2.70 | -28.72% | 2,179,848 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.62% | 5,965,712 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-16) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
13.81
|
300 | 13.91 | 13.91 | 13.81 | 0 | 0 | 0 | |
26/11/2021 |
13.91
|
49,900 | 14.10 | 14.10 | 13.81 | 0 | 0 | 0 | |
25/11/2021: Cổ tức tiền mặt tỉ lệ: 0.37% | |||||||||
25/11/2021 |
13.81
|
57,400 | 13.62 | 14.68 | 13.43 | 0 | 0 | 0 | |
24/11/2021 |
13.58
|
28,400 | 13.11 | 13.78 | 12.53 | 0 | 0 | 0 | |
23/11/2021 |
13.30
|
7,700 | 13.30 | 13.30 | 12.82 | 0 | 0 | 0 | |
22/11/2021 |
13.01
|
55,400 | 13.30 | 13.78 | 13.01 | 0 | 0 | 0 | |
19/11/2021 |
13.49
|
53,500 | 14.06 | 14.64 | 13.30 | 0 | 0 | 0 | |
18/11/2021 |
14.06
|
41,000 | 13.87 | 14.45 | 13.87 | 0 | 0 | 0 | |
17/11/2021 |
14.06
|
62,519 | 13.11 | 14.83 | 13.01 | 0 | 0 | 0 | |
16/11/2021 |
13.30
|
55,200 | 13.39 | 13.39 | 11.38 | 0 | 0 | 0 | |
15/11/2021 |
13.39
|
58,200 | 13.49 | 13.78 | 13.01 | 0 | 0 | 0 | |
12/11/2021 |
13.68
|
112,200 | 13.11 | 13.87 | 12.72 | 0 | 0 | 0 | |
11/11/2021 |
12.63
|
40,001 | 13.11 | 13.49 | 12.53 | 0 | 0 | 0 | |
10/11/2021 |
13.11
|
19,700 | 12.72 | 13.39 | 12.72 | 0 | 0 | 0 | |
09/11/2021 |
12.44
|
27,800 | 12.63 | 12.82 | 12.44 | 0 | 0 | 0 | |
08/11/2021 |
12.63
|
64,900 | 12.44 | 12.91 | 12.34 | 0 | 0 | 0 | |
05/11/2021 |
12.15
|
26,600 | 12.53 | 12.63 | 12.15 | 0 | 0 | 0 | |
04/11/2021 |
12.34
|
28,700 | 12.91 | 12.91 | 12.34 | 0 | 0 | 0 | |
03/11/2021 |
12.72
|
88,500 | 13.58 | 13.58 | 12.63 | 0 | 0 | 0 | |
02/11/2021 |
13.49
|
130,700 | 12.82 | 13.87 | 12.82 | 0 | 0 | 0 | |
01/11/2021 |
12.63
|
64,100 | 12.44 | 13.20 | 11.96 | 0 | 0 | 0 | |
29/10/2021 |
12.44
|
169,500 | 10.91 | 12.44 | 10.91 | 0 | 0 | 0 | |
28/10/2021 |
11.00
|
30,100 | 11.00 | 11.19 | 11.00 | 0 | 0 | 0 | |
27/10/2021 |
11.10
|
91,000 | 10.91 | 11.19 | 10.71 | 0 | 0 | 0 | |
26/10/2021 |
11.10
|
32,900 | 10.52 | 11.10 | 10.24 | 0 | 0 | 0 | |
25/10/2021 |
10.52
|
38,500 | 10.52 | 10.62 | 10.52 | 0 | 0 | 0 | |
22/10/2021 |
10.52
|
33,700 | 10.52 | 10.62 | 10.43 | 0 | 0 | 0 | |
21/10/2021 |
11.10
|
10,600 | 9.95 | 11.19 | 9.95 | 0 | 0 | 0 | |
20/10/2021 |
10.14
|
20,100 | 10.14 | 11.19 | 10.04 | 0 | 0 | 0 | |
19/10/2021 |
11.29
|
47,000 | 10.04 | 11.29 | 9.95 | 0 | 0 | 0 | |
18/10/2021 |
11.29
|
100 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
15/10/2021 |
11.29
|
12,239 | 11.00 | 11.38 | 11.00 | 0 | 0 | 0 | |
14/10/2021 |
11.19
|
9,801 | 10.71 | 11.29 | 10.62 | 0 | 0 | 0 | |
13/10/2021 |
10.62
|
3,100 | 10.62 | 10.71 | 10.62 | 0 | 0 | 0 | |
12/10/2021 |
10.52
|
17,900 | 10.52 | 10.62 | 9.28 | 0 | 0 | 0 | |
11/10/2021 |
10.91
|
33,100 | 10.52 | 11.00 | 10.52 | 0 | 0 | 0 | |
08/10/2021 |
10.52
|
3,600 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
07/10/2021 |
10.91
|
16,500 | 11.19 | 11.19 | 10.52 | 0 | 0 | 0 | |
06/10/2021 |
11.29
|
100,800 | 11.00 | 11.48 | 10.52 | 0 | 0 | 0 | |
05/10/2021 |
11.10
|
84,800 | 9.95 | 11.10 | 9.95 | 0 | 0 | 0 | |
04/10/2021 |
10.04
|
47,400 | 9.76 | 10.04 | 9.57 | 0 | 0 | 0 | |
01/10/2021 |
9.85
|
8,700 | 10.24 | 10.24 | 9.85 | 0 | 0 | 0 | |
30/09/2021 |
9.85
|
5,800 | 9.66 | 9.95 | 9.66 | 0 | 0 | 0 | |
29/09/2021 |
10.71
|
5,000 | 10.81 | 10.81 | 10.71 | 0 | 0 | 0 | |
28/09/2021 |
9.85
|
41,500 | 10.52 | 10.52 | 9.28 | 0 | 0 | 0 | |
27/09/2021 |
9.95
|
12,900 | 9.76 | 9.95 | 9.76 | 0 | 0 | 0 | |
24/09/2021 |
10.91
|
19,100 | 11.00 | 11.10 | 10.43 | 0 | 0 | 0 | |
23/09/2021 |
11.00
|
215,000 | 10.43 | 11.29 | 10.43 | 0 | 0 | 0 | |
22/09/2021 |
10.33
|
20,000 | 9.66 | 10.71 | 9.66 | 0 | 0 | 0 | |
21/09/2021 |
9.66
|
900 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
20/09/2021 |
9.76
|
21,000 | 9.76 | 9.85 | 9.38 | 0 | 0 | 0 | |
17/09/2021 |
9.95
|
700 | 9.38 | 9.95 | 9.38 | 0 | 0 | 0 | |
16/09/2021 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
15/09/2021 |
9.85
|
8,900 | 9.57 | 9.85 | 9.57 | 0 | 0 | 0 | |
14/09/2021 |
9.57
|
8,700 | 10.33 | 10.33 | 9.47 | 0 | 0 | 0 | |
13/09/2021 |
9.76
|
17,700 | 10.71 | 10.71 | 9.47 | 0 | 0 | 0 | |
10/09/2021 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
09/09/2021 |
9.76
|
7,300 | 10.04 | 10.24 | 9.38 | 0 | 0 | 0 | |
08/09/2021 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
07/09/2021 |
10.52
|
7,700 | 10.71 | 11.00 | 10.52 | 0 | 0 | 0 | |
06/09/2021 |
9.76
|
4,000 | 9.95 | 9.95 | 9.47 | 0 | 0 | 0 | |
01/09/2021 |
9.38
|
16,700 | 9.38 | 9.38 | 9.28 | 0 | 0 | 0 | |
31/08/2021 |
9.57
|
6,700 | 9.38 | 9.57 | 9.18 | 0 | 0 | 0 | |
30/08/2021 |
9.57
|
800 | 9.85 | 9.85 | 9.57 | 0 | 0 | 0 | |
27/08/2021 |
9.57
|
10,100 | 9.18 | 9.57 | 9.18 | 0 | 0 | 0 | |
26/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
25/08/2021 |
9.57
|
200 | 9.66 | 9.66 | 9.57 | 0 | 0 | 0 | |
24/08/2021 |
9.38
|
3,200 | 9.57 | 9.57 | 9.38 | 0 | 0 | 0 | |
23/08/2021 |
9.76
|
21,000 | 9.28 | 9.76 | 9.28 | 0 | 0 | 0 | |
20/08/2021 |
9.57
|
1,500 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
19/08/2021 |
9.57
|
4,200 | 9.47 | 9.57 | 9.47 | 0 | 0 | 0 | |
18/08/2021 |
9.76
|
1,200 | 9.57 | 9.76 | 9.38 | 0 | 0 | 0 | |
17/08/2021 |
9.57
|
2,600 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
16/08/2021 |
9.57
|
6,900 | 9.95 | 9.95 | 9.28 | 0 | 0 | 0 | |
13/08/2021 |
10.04
|
200 | 9.47 | 10.04 | 9.47 | 0 | 0 | 0 | |
12/08/2021 |
9.95
|
4,100 | 9.57 | 10.33 | 9.57 | 0 | 0 | 0 | |
11/08/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
10/08/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
09/08/2021 |
9.95
|
3,700 | 10.04 | 10.04 | 9.95 | 0 | 0 | 0 | |
06/08/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
05/08/2021 |
10.04
|
100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
04/08/2021 |
9.57
|
1,300 | 9.09 | 9.57 | 9.09 | 0 | 0 | 0 | |
03/08/2021 |
9.47
|
900 | 9.47 | 9.47 | 8.61 | 0 | 0 | 0 | |
02/08/2021 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
30/07/2021 |
9.47
|
2,200 | 9.47 | 9.47 | 9.28 | 0 | 0 | 0 | |
29/07/2021 |
9.47
|
700 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
28/07/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
27/07/2021 |
9.47
|
3,600 | 9.47 | 9.47 | 9.38 | 0 | 0 | 0 | |
26/07/2021 |
9.47
|
1,000 | 9.47 | 9.47 | 9.28 | 0 | 0 | 0 | |
23/07/2021 |
9.38
|
400 | 9.66 | 9.66 | 9.38 | 0 | 0 | 0 | |
22/07/2021 |
9.47
|
600 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
21/07/2021 |
9.66
|
200 | 9.28 | 9.66 | 9.28 | 0 | 0 | 0 | |
20/07/2021 |
9.09
|
1,100 | 10.33 | 10.33 | 9.09 | 0 | 0 | 0 | |
19/07/2021 |
9.09
|
700 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
16/07/2021 |
10.04
|
800 | 8.61 | 10.04 | 8.61 | 0 | 0 | 0 | |
15/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
14/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
13/07/2021 |
9.18
|
10,200 | 9.57 | 9.57 | 9.09 | 0 | 0 | 0 | |
12/07/2021 |
9.57
|
900 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
09/07/2021 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |