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) |
-4.20 | -40% | 600 | 0 | 0 |
6.30
10.50
6.30
|
2 tháng
(2024-07-22) |
-4.20 | -40% | 600 | 0 | 0 |
6.30
10.50
6.30
|
3 tháng
(2024-06-21) |
-4.20 | -40% | 700 | 0 | 0 |
6.30
10.50
6.30
|
6 tháng
(2024-03-25) |
-6.94 | -52.41% | 2,000 | -100 | -0.0 |
6.30
13.24
6.30
|
12 tháng
(2023-10-20) |
-2.10 | -25% | 23,200 | 0 | 0.0 |
6.12
18.35
6.30
|
24 tháng
(2022-09-30) |
-5.11 | -44.80% | 29,001 | 0 | 0.0 |
4.84
18.35
6.30
|
36 tháng
(2021-10-05) |
-7.12 | -53.06% | 81,793 | 0 | 0.0 |
4.84
18.35
6.30
|
60 tháng
(2019-10-16) |
-1.30 | -17.13% | 864,474 | 0 | 0.0 |
4.84
22.90
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
8.98
|
100 | 9.87 | 9.87 | 8.98 | 0 | 0 | 0 | |
05/02/2021 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
04/02/2021 |
9.87
|
100 | 8.62 | 9.87 | 9.87 | 0 | 0 | 0 | |
03/02/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
02/02/2021 |
8.62
|
100 | 10.04 | 10.04 | 8.62 | 0 | 0 | 0 | |
01/02/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
29/01/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
28/01/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
27/01/2021 |
10.04
|
0 | 10.76 | 10.04 | 10.04 | 0 | 0 | 0 | |
26/01/2021 |
10.76
|
400 | 9.69 | 10.76 | 9.33 | 0 | 0 | 0 | |
25/01/2021 |
9.69
|
100 | 11.11 | 11.11 | 9.69 | 0 | 0 | 0 | |
22/01/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
21/01/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
20/01/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
19/01/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
18/01/2021 |
11.11
|
600 | 11.47 | 12.71 | 10.22 | 0 | 0 | 0 | |
15/01/2021 |
11.47
|
400 | 10.22 | 11.47 | 10.67 | 0 | 0 | 0 | |
14/01/2021 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
13/01/2021 |
10.22
|
100 | 12.00 | 12.00 | 10.22 | 0 | 0 | 0 | |
12/01/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
11/01/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
08/01/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
07/01/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
06/01/2021 |
12.00
|
200 | 13.87 | 13.87 | 12.00 | 0 | 0 | 0 | |
05/01/2021 |
13.87
|
51,600 | 12.18 | 13.87 | 10.40 | 0 | 0 | 0 | |
04/01/2021 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
31/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
30/12/2020 |
12.18
|
10 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
29/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
28/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
25/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
24/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
23/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
22/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
21/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
18/12/2020 |
12.18
|
17 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
17/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
16/12/2020 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
15/12/2020 |
12.18
|
200 | 14.22 | 14.22 | 12.18 | 0 | 0 | 0 | |
14/12/2020 |
14.22
|
100 | 16.62 | 16.62 | 14.22 | 0 | 0 | 0 | |
11/12/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
10/12/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
09/12/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
08/12/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
07/12/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
04/12/2020 |
16.62
|
50 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
03/12/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
02/12/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
01/12/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
30/11/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
27/11/2020 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
26/11/2020 |
16.62
|
100 | 14.49 | 16.62 | 16.62 | 0 | 0 | 0 | |
25/11/2020 |
14.49
|
0 | 14.67 | 14.49 | 14.67 | 0 | 0 | 0 | |
24/11/2020 |
14.67
|
600 | 14.67 | 14.67 | 14.22 | 0 | 0 | 0 | |
23/11/2020 |
14.67
|
300 | 15.11 | 15.11 | 14.67 | 0 | 0 | 0 | |
20/11/2020 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
19/11/2020 |
15.11
|
100 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 | |
18/11/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
17/11/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
16/11/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
13/11/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
12/11/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
11/11/2020 |
15.20
|
500 | 17.87 | 17.87 | 15.20 | 0 | 0 | 0 | |
10/11/2020 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
09/11/2020 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
06/11/2020 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
05/11/2020 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
04/11/2020 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
03/11/2020 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
02/11/2020 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
30/10/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
30/10/2020 |
17.87
|
100 | 15.56 | 17.87 | 17.87 | 0 | 0 | 0 | |
29/10/2020 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
28/10/2020 |
15.55
|
100 | 13.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
27/10/2020 |
13.55
|
100 | 11.80 | 13.55 | 13.55 | 0 | 0 | 0 | |
26/10/2020 |
11.80
|
1,052 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
23/10/2020 |
11.80
|
100 | 10.31 | 11.80 | 11.80 | 0 | 0 | 0 | |
22/10/2020 |
10.31
|
100 | 9.00 | 10.31 | 10.31 | 0 | 0 | 0 | |
21/10/2020 |
9.00
|
0 | 8.74 | 9.00 | 9.00 | 0 | 0 | 0 | |
20/10/2020 |
8.74
|
1,200 | 10.14 | 10.49 | 8.74 | 0 | 0 | 0 | |
19/10/2020 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
16/10/2020 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
15/10/2020 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
14/10/2020 |
10.14
|
100 | 11.45 | 11.45 | 10.14 | 0 | 0 | 0 | |
13/10/2020 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
12/10/2020 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
09/10/2020 |
11.45
|
51,600 | 13.20 | 13.20 | 11.36 | 0 | 0 | 0 | |
08/10/2020 |
13.20
|
102 | 15.29 | 15.29 | 13.20 | 0 | 0 | 0 | |
07/10/2020 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
06/10/2020 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
05/10/2020 |
15.29
|
100 | 17.48 | 17.48 | 15.29 | 0 | 0 | 0 | |
02/10/2020 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
01/10/2020 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
30/09/2020 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
29/09/2020 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
28/09/2020 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
25/09/2020 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
24/09/2020 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
23/09/2020 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
22/09/2020 |
17.48
|
2,000 | 15.64 | 17.48 | 17.48 | 0 | 0 | 0 | |
21/09/2020 |
15.64
|
2,100 | 17.83 | 17.91 | 15.64 | 0 | 0 | 0 |