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) |
0.80 | 5% | 17,500 | 0 | 0 |
13.60
19.60
16.80
|
2 tháng
(2024-07-22) |
1.20 | 7.69% | 26,400 | 0 | 0 |
13.60
19.60
16.80
|
3 tháng
(2024-06-21) |
1.70 | 11.26% | 58,000 | 500 | 0.0 |
13.60
19.60
16.80
|
6 tháng
(2024-03-25) |
2.80 | 19.98% | 211,031 | 800 | 0.0 |
12.90
19.60
16.80
|
12 tháng
(2023-09-25) |
5.28 | 45.90% | 242,418 | 800 | 0.0 |
11.52
19.60
16.80
|
24 tháng
(2022-09-30) |
6.41 | 61.67% | 319,265 | -200 | -0.0 |
7.48
19.60
16.80
|
36 tháng
(2021-10-05) |
9.13 | 118.92% | 504,497 | -300 | 0.0 |
7.37
19.60
16.80
|
60 tháng
(2019-10-16) |
12.46 | 286.73% | 1,464,652 | 3,100 | 0.0 |
4.34
19.60
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
06/07/2021 |
7.29
|
4,000 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 | |
05/07/2021 |
7.29
|
500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
02/07/2021 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
01/07/2021 |
7.29
|
500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
30/06/2021 |
7.29
|
500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
29/06/2021 |
7.21
|
800 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 | |
28/06/2021 |
7.21
|
1,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
25/06/2021 |
7.37
|
200 | 7.29 | 7.37 | 7.29 | 0 | 0 | 0 | |
24/06/2021 |
7.29
|
1,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
23/06/2021 |
7.21
|
400 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
22/06/2021 |
7.21
|
17,000 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 | |
21/06/2021 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/06/2021 |
7.21
|
52,400 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 | |
17/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
16/06/2021 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
15/06/2021 |
7.29
|
8,500 | 7.37 | 7.37 | 7.21 | 0 | 0 | 0 | |
14/06/2021 |
7.44
|
2,200 | 7.37 | 7.44 | 7.37 | 0 | 0 | 0 | |
11/06/2021 |
7.52
|
6,500 | 7.37 | 7.52 | 7.37 | 0 | 0 | 0 | |
10/06/2021 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
09/06/2021 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
08/06/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
07/06/2021 |
7.52
|
21,600 | 7.29 | 7.52 | 7.29 | 0 | 0 | 0 | |
04/06/2021 |
7.29
|
1,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
03/06/2021 |
7.37
|
6,000 | 7.14 | 7.37 | 7.14 | 0 | 0 | 0 | |
02/06/2021 |
7.29
|
3,300 | 7.14 | 7.29 | 7.14 | 0 | 0 | 0 | |
01/06/2021 |
7.21
|
11,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
31/05/2021 |
7.37
|
5,300 | 6.14 | 7.37 | 6.14 | 0 | 0 | 0 | |
28/05/2021 |
7.37
|
3,800 | 6.91 | 7.37 | 6.91 | 0 | 0 | 0 | |
27/05/2021 |
7.14
|
21,100 | 7.98 | 7.98 | 7.06 | 0 | 0 | 0 | |
26/05/2021 |
9.06
|
47,245 | 8.06 | 9.06 | 8.06 | 0 | 0 | 0 | |
25/05/2021 |
9.06
|
4,500 | 9.21 | 9.52 | 9.06 | 0 | 0 | 0 | |
24/05/2021 |
9.06
|
47,700 | 9.06 | 9.06 | 8.44 | 0 | 0 | 0 | |
21/05/2021 |
7.90
|
24,200 | 7.83 | 7.90 | 7.83 | 0 | 0 | 0 | |
20/05/2021 |
6.91
|
1,100 | 6.91 | 6.98 | 6.91 | 0 | 0 | 0 | |
19/05/2021 |
7.06
|
4,900 | 6.91 | 7.83 | 6.91 | 0 | 0 | 0 | |
18/05/2021 |
7.83
|
1,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
17/05/2021 |
7.83
|
3,700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/05/2021 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/05/2021 |
8.06
|
21,500 | 7.67 | 8.06 | 7.67 | 0 | 0 | 0 | |
12/05/2021 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
11/05/2021 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
10/05/2021 |
7.52
|
700 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
07/05/2021 |
7.52
|
7,825 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
06/05/2021 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
05/05/2021 |
7.52
|
5,700 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
04/05/2021 |
7.52
|
2,300 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
29/04/2021 |
7.37
|
700 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
28/04/2021 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
27/04/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
26/04/2021 |
7.37
|
7,900 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
23/04/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
22/04/2021 |
7.37
|
8,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
20/04/2021 |
7.37
|
3,100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
19/04/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
16/04/2021 |
7.37
|
4,900 | 7.37 | 7.44 | 7.37 | 0 | 0 | 0 | |
15/04/2021 |
7.37
|
3,500 | 7.44 | 7.44 | 7.37 | 0 | 0 | 0 | |
14/04/2021 |
7.37
|
2,900 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
13/04/2021 |
7.37
|
2,810 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
12/04/2021 |
7.37
|
5,420 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
09/04/2021 |
7.37
|
120 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
08/04/2021 |
7.37
|
2,300 | 7.29 | 7.37 | 7.29 | 0 | 0 | 0 | |
07/04/2021 |
7.37
|
10,100 | 7.06 | 7.37 | 7.06 | 400 | 0 | 0.0 | |
06/04/2021 |
7.29
|
1,300 | 7.21 | 7.37 | 7.21 | 0 | 0 | 0 | |
05/04/2021 |
7.29
|
8,300 | 7.29 | 7.44 | 7.06 | 0 | 0 | 0 | |
02/04/2021 |
7.37
|
6,700 | 7.14 | 7.37 | 7.14 | 300 | 0 | 0.0 | |
01/04/2021 |
7.21
|
2,500 | 7.14 | 7.37 | 7.14 | 0 | 0 | 0 | |
31/03/2021 |
7.14
|
6,600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
30/03/2021 |
7.29
|
8,400 | 7.44 | 7.44 | 7.14 | 0 | 0 | 0 | |
29/03/2021 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
26/03/2021 |
7.60
|
2,400 | 7.21 | 7.60 | 7.06 | 0 | 0 | 0 | |
25/03/2021 |
7.21
|
3,600 | 7.21 | 7.29 | 7.21 | 500 | 0 | 0.0 | |
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/03/2021 |
7.52
|
800 | 7.67 | 7.67 | 7.52 | 0 | 0 | 0 | |
23/03/2021 |
7.44
|
9,300 | 7.44 | 7.58 | 7.44 | 100 | 0 | 0.0 | |
22/03/2021 |
7.44
|
16,700 | 7.30 | 7.44 | 7.30 | 1,600 | 0 | 0.0 | |
19/03/2021 |
7.30
|
3,440 | 7.23 | 7.30 | 7.23 | 0 | 0 | 0 | |
18/03/2021 |
7.23
|
5,300 | 7.30 | 7.37 | 7.23 | 0 | 0 | 0 | |
17/03/2021 |
7.30
|
3,850 | 7.17 | 7.30 | 7.10 | 0 | 0 | 0 | |
16/03/2021 |
7.17
|
22,600 | 7.10 | 7.17 | 7.03 | 200 | 0 | 0.0 | |
15/03/2021 |
7.10
|
11,100 | 7.10 | 7.58 | 7.10 | 0 | 0 | 0 | |
12/03/2021 |
7.65
|
4,100 | 7.86 | 7.86 | 7.44 | 0 | 0 | 0 | |
11/03/2021 |
7.10
|
21,500 | 7.10 | 7.23 | 6.96 | 0 | 0 | 0 | |
10/03/2021 |
7.10
|
24,500 | 6.75 | 7.37 | 6.75 | 0 | 0 | 0 | |
09/03/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
08/03/2021 |
6.96
|
1,600 | 6.26 | 6.96 | 6.26 | 0 | 0 | 0 | |
05/03/2021 |
6.26
|
1,200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
04/03/2021 |
6.26
|
5,300 | 6.33 | 6.33 | 6.26 | 0 | 0 | 0 | |
03/03/2021 |
6.33
|
3,100 | 5.98 | 6.33 | 5.98 | 0 | 0 | 0 | |
02/03/2021 |
6.19
|
13,900 | 5.98 | 6.26 | 5.98 | 0 | 0 | 0 | |
01/03/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
26/02/2021 |
5.98
|
300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
25/02/2021 |
5.98
|
2,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
24/02/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
23/02/2021 |
5.98
|
200 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
22/02/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
19/02/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
18/02/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
17/02/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
09/02/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
08/02/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |