| 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% | 14,800 | 0 | 0 |
10.80
11.40
11.40
|
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
11.40
|
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 100,900 | 2,300 | 0.0 |
10.70
11.50
11.40
|
|
6 tháng
(2024-03-25) |
0.19 | 1.74% | 186,000 | -27,800 | -0.3 |
10.04
11.77
11.40
|
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
11.40
|
|
24 tháng
(2022-09-30) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
11.40
|
|
36 tháng
(2021-10-05) |
2.12 | 24.21% | 2,992,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
|
60 tháng
(2019-10-16) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
8.46
|
1,600 | 8.46 | 8.46 | 7.84 | 0 | 0 | 0 | |
| 06/07/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 05/07/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 02/07/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 01/07/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 30/06/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 29/06/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 28/06/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 25/06/2021 |
8.46
|
500 | 8.46 | 8.46 | 8.46 | 500 | 0 | 0.0 | |
| 24/06/2021 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 400 | 0 | 0.0 | |
| 23/06/2021 |
8.46
|
100 | 7.84 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 22/06/2021 |
7.84
|
100 | 8.70 | 8.70 | 7.84 | 0 | 0 | 0 | |
| 21/06/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/06/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/06/2021 |
8.70
|
200 | 8.15 | 8.85 | 8.70 | 0 | 0 | 0 | |
| 16/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 11/06/2021 |
8.15
|
2,500 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
| 10/06/2021 |
8.07
|
12,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 09/06/2021 |
8.07
|
7,400 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
| 08/06/2021 |
8.07
|
1,400 | 8.54 | 8.54 | 7.99 | 0 | 0 | 0 | |
| 07/06/2021 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 100 | 0 | 0.0 | |
| 04/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/06/2021 |
8.54
|
900 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 02/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/05/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/05/2021 |
8.62
|
8,300 | 8.23 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/05/2021 |
8.23
|
14,000 | 8.23 | 8.45 | 8.23 | 0 | 0 | 0 | |
| 26/05/2021 |
8.23
|
13,000 | 8.08 | 8.23 | 8.08 | 0 | 0 | 0 | |
| 25/05/2021 |
8.08
|
8,800 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 24/05/2021 |
8.08
|
5,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 21/05/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 20/05/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 19/05/2021 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/05/2021 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 17/05/2021 |
8.08
|
21,400 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 14/05/2021 |
8.08
|
26,200 | 8.08 | 8.15 | 8.08 | 0 | 0 | 0 | |
| 13/05/2021 |
8.08
|
1,300 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 | |
| 12/05/2021 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/05/2021 |
8.08
|
3,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/05/2021 |
8.08
|
2,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 07/05/2021 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 06/05/2021 |
8.08
|
1,300 | 8.00 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 05/05/2021 |
8.00
|
3,000 | 7.93 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 04/05/2021 |
7.93
|
1,900 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 29/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 28/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 27/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 26/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 23/04/2021 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 22/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 20/04/2021 |
7.93
|
1,200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 19/04/2021 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 16/04/2021 |
7.93
|
700 | 7.93 | 7.93 | 7.70 | 0 | 0 | 0 | |
| 15/04/2021 |
7.93
|
200 | 8.00 | 8.00 | 7.93 | 0 | 0 | 0 | |
| 14/04/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 13/04/2021 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 12/04/2021 |
8.00
|
2,500 | 7.85 | 8.00 | 7.93 | 0 | 0 | 0 | |
| 09/04/2021 |
7.85
|
1,300 | 7.85 | 7.85 | 7.63 | 0 | 0 | 0 | |
| 08/04/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 07/04/2021 |
7.85
|
2,500 | 7.70 | 7.85 | 7.78 | 0 | 0 | 0 | |
| 06/04/2021 |
7.70
|
3,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/04/2021 |
7.70
|
4,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/04/2021 |
7.70
|
6,100 | 7.78 | 7.78 | 7.48 | 0 | 0 | 0 | |
| 01/04/2021 |
7.78
|
4,000 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
| 31/03/2021 |
7.78
|
6,700 | 7.70 | 7.78 | 7.33 | 0 | 0 | 0 | |
| 30/03/2021 |
7.70
|
5,400 | 7.70 | 7.70 | 7.03 | 0 | 0 | 0 | |
| 29/03/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/03/2021 |
7.70
|
3,700 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 25/03/2021 |
7.78
|
300 | 7.55 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 24/03/2021 |
7.55
|
5,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 23/03/2021 |
7.55
|
7,500 | 7.55 | 7.63 | 7.55 | 0 | 0 | 0 | |
| 22/03/2021 |
7.55
|
13,400 | 7.55 | 7.63 | 7.55 | 0 | 0 | 0 | |
| 19/03/2021 |
7.55
|
6,000 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 | |
| 18/03/2021 |
7.55
|
4,100 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 | |
| 17/03/2021 |
7.55
|
1,800 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 | |
| 16/03/2021 |
7.63
|
1,100 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
| 15/03/2021 |
7.63
|
800 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 | |
| 12/03/2021 |
7.63
|
300 | 7.48 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 11/03/2021 |
7.48
|
5,100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 10/03/2021 |
7.48
|
10,200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 09/03/2021 |
7.48
|
5,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 08/03/2021 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 05/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 03/03/2021 |
7.48
|
5,100 | 7.48 | 7.63 | 6.88 | 0 | 4,800 | -0.0 | |
| 02/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 01/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 26/02/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 25/02/2021 |
7.48
|
1,500 | 7.40 | 7.48 | 7.40 | 0 | 0 | 0 | |
| 24/02/2021 |
7.40
|
20,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/02/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/02/2021 |
7.40
|
3,000 | 7.33 | 7.40 | 7.33 | 2,300 | 0 | 0.0 | |
| 19/02/2021 |
7.33
|
100 | 7.25 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 18/02/2021 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 17/02/2021 |
7.25
|
4,000 | 7.18 | 7.33 | 7.18 | 1,600 | 0 | 0.0 | |
| 09/02/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 08/02/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |