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% | 0 | 0 | 0 |
9.70
9.70
9.70
|
2 tháng
(2024-07-22) |
1.20 | 14.12% | 200 | 0 | 0 |
8.50
9.70
9.70
|
3 tháng
(2024-06-21) |
0.50 | 5.43% | 3,500 | 0 | 0 |
8.50
9.70
9.70
|
6 tháng
(2024-03-25) |
0.50 | 5.44% | 7,053 | 0 | 0 |
8.20
9.70
9.70
|
12 tháng
(2023-09-25) |
2.34 | 31.79% | 29,971 | 0 | 0 |
6.90
9.70
9.70
|
24 tháng
(2022-09-30) |
2.08 | 27.34% | 55,972 | 0 | 0 |
5.63
9.70
9.70
|
36 tháng
(2021-10-05) |
1.78 | 22.44% | 405,842 | 0 | 0 |
5.63
11.27
9.70
|
60 tháng
(2019-10-16) |
3.93 | 68.10% | 788,905 | 0 | 0 |
4.90
11.27
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
8.84
|
8,900 | 8.76 | 8.84 | 8.61 | 0 | 0 | 0 | |
26/11/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
25/11/2021 |
9.45
|
2 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
24/11/2021 |
9.29
|
800 | 9.52 | 9.52 | 9.29 | 0 | 0 | 0 | |
23/11/2021 |
9.52
|
9,008 | 8.99 | 9.52 | 8.99 | 0 | 0 | 0 | |
22/11/2021 |
9.75
|
16,400 | 11.05 | 11.05 | 9.75 | 0 | 0 | 0 | |
19/11/2021 |
11.27
|
2,302 | 11.50 | 11.50 | 9.67 | 0 | 0 | 0 | |
18/11/2021 |
10.06
|
59,250 | 9.90 | 10.06 | 9.75 | 0 | 0 | 0 | |
17/11/2021 |
8.84
|
11,500 | 8.15 | 8.84 | 8.15 | 0 | 0 | 0 | |
16/11/2021 |
8.23
|
4,810 | 8.15 | 8.23 | 8.15 | 0 | 0 | 0 | |
15/11/2021 |
8.15
|
1,400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
12/11/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
11/11/2021 |
8.07
|
14,000 | 8.15 | 8.15 | 8.07 | 0 | 0 | 0 | |
10/11/2021 |
8.07
|
26,100 | 8.15 | 8.23 | 8.07 | 0 | 0 | 0 | |
09/11/2021 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
08/11/2021 |
8.07
|
4,400 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 | |
05/11/2021 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
04/11/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
03/11/2021 |
8.23
|
9,500 | 8.00 | 8.23 | 8.00 | 0 | 0 | 0 | |
02/11/2021 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/11/2021 |
7.77
|
200 | 8.07 | 8.07 | 7.77 | 0 | 0 | 0 | |
29/10/2021 |
7.92
|
3,800 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 | |
28/10/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
27/10/2021 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
26/10/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
25/10/2021 |
7.62
|
300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
22/10/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/10/2021 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/10/2021 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/10/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/10/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
15/10/2021 |
7.54
|
6,322 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/10/2021 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
13/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
12/10/2021 |
7.92
|
78 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
11/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
08/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
07/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
06/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
04/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
01/10/2021 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
30/09/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
29/09/2021 |
7.47
|
700 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/09/2021 |
7.54
|
2,500 | 7.47 | 7.54 | 7.47 | 0 | 0 | 0 | |
27/09/2021 |
7.54
|
1,800 | 7.62 | 7.62 | 7.54 | 0 | 0 | 0 | |
24/09/2021 |
7.54
|
2,022 | 7.69 | 7.69 | 7.54 | 0 | 0 | 0 | |
23/09/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
22/09/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
21/09/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
20/09/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
17/09/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
16/09/2021 |
8.15
|
300 | 8.07 | 8.61 | 8.07 | 0 | 0 | 0 | |
15/09/2021 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
14/09/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/09/2021 |
8.38
|
2,700 | 8.38 | 8.53 | 8.38 | 0 | 0 | 0 | |
13/09/2021 |
7.77
|
9,400 | 7.91 | 8.48 | 7.77 | 0 | 0 | 0 | |
10/09/2021 |
7.77
|
1,610 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 | |
09/09/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
08/09/2021 |
7.91
|
2,050 | 7.84 | 7.91 | 7.77 | 0 | 0 | 0 | |
07/09/2021 |
7.77
|
9,510 | 7.98 | 7.98 | 7.77 | 0 | 0 | 0 | |
06/09/2021 |
7.98
|
5,440 | 7.70 | 7.98 | 7.63 | 0 | 0 | 0 | |
01/09/2021 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
31/08/2021 |
7.77
|
2,228 | 8.05 | 8.05 | 7.28 | 0 | 0 | 0 | |
30/08/2021 |
8.05
|
800 | 7.91 | 8.05 | 7.91 | 0 | 0 | 0 | |
27/08/2021 |
7.20
|
500 | 7.28 | 7.28 | 7.20 | 0 | 0 | 0 | |
26/08/2021 |
8.41
|
900 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
25/08/2021 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
24/08/2021 |
9.82
|
1,000 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
23/08/2021 |
6.64
|
1,240 | 8.90 | 8.90 | 6.64 | 0 | 0 | 0 | |
20/08/2021 |
6.43
|
600 | 8.05 | 8.05 | 6.43 | 0 | 0 | 0 | |
19/08/2021 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
18/08/2021 |
8.05
|
650 | 7.42 | 8.12 | 7.42 | 0 | 0 | 0 | |
17/08/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
16/08/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
13/08/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/08/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
11/08/2021 |
7.06
|
900 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
10/08/2021 |
6.92
|
200 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/08/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/08/2021 |
6.78
|
1 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/08/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/08/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
03/08/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
02/08/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/07/2021 |
6.78
|
1,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/07/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
28/07/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
27/07/2021 |
6.78
|
6,200 | 6.71 | 6.78 | 6.71 | 0 | 0 | 0 | |
26/07/2021 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
23/07/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
22/07/2021 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
21/07/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
20/07/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/07/2021 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
16/07/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
15/07/2021 |
7.06
|
200 | 5.93 | 7.06 | 5.93 | 0 | 0 | 0 | |
14/07/2021 |
6.50
|
2,600 | 6.43 | 6.71 | 6.43 | 0 | 0 | 0 | |
13/07/2021 |
6.99
|
2,100 | 6.43 | 6.99 | 6.43 | 0 | 0 | 0 | |
12/07/2021 |
6.99
|
1,100 | 6.15 | 6.99 | 6.15 | 0 | 0 | 0 | |
09/07/2021 |
7.35
|
800 | 7.35 | 7.35 | 6.71 | 0 | 0 | 0 |