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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
8.48
|
22,400 | 7.93 | 8.75 | 7.75 | 0 | 0 | 0 | |
06/07/2021 |
8.02
|
21,578 | 8.48 | 8.57 | 8.02 | 0 | 0 | 0 | |
05/07/2021 |
8.84
|
32,728 | 8.75 | 9.02 | 8.29 | 0 | 0 | 0 | |
02/07/2021 |
8.75
|
34,263 | 8.66 | 8.84 | 8.66 | 0 | 0 | 0 | |
01/07/2021 |
8.75
|
19,385 | 8.48 | 8.75 | 8.20 | 0 | 0 | 0 | |
30/06/2021 |
8.11
|
36,120 | 8.57 | 8.66 | 8.02 | 0 | 0 | 0 | |
29/06/2021 |
8.48
|
7,849 | 8.75 | 8.84 | 8.48 | 0 | 0 | 0 | |
28/06/2021 |
8.93
|
21,492 | 8.84 | 9.12 | 8.57 | 0 | 0 | 0 | |
25/06/2021 |
8.84
|
19,821 | 8.39 | 8.84 | 8.39 | 0 | 0 | 0 | |
24/06/2021 |
8.39
|
12,015 | 8.39 | 8.39 | 8.20 | 0 | 0 | 0 | |
23/06/2021 |
8.39
|
27,339 | 8.29 | 8.48 | 8.20 | 0 | 0 | 0 | |
22/06/2021 |
8.20
|
6,400 | 8.20 | 8.29 | 8.11 | 0 | 0 | 0 | |
21/06/2021 |
8.20
|
24,100 | 8.29 | 8.39 | 8.20 | 0 | 0 | 0 | |
18/06/2021 |
8.39
|
21,724 | 8.29 | 8.39 | 8.20 | 0 | 0 | 0 | |
17/06/2021 |
8.29
|
6,493 | 8.11 | 8.29 | 8.11 | 0 | 0 | 0 | |
16/06/2021 |
8.20
|
22,346 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 | |
15/06/2021 |
8.20
|
40,375 | 8.11 | 8.39 | 8.02 | 0 | 0 | 0 | |
14/06/2021 |
8.39
|
11,205 | 8.20 | 8.66 | 8.20 | 0 | 0 | 0 | |
11/06/2021 |
8.48
|
11,505 | 7.93 | 8.57 | 7.93 | 0 | 0 | 0 | |
10/06/2021 |
8.39
|
8,220 | 8.66 | 8.66 | 8.20 | 0 | 0 | 0 | |
09/06/2021 |
8.57
|
25,209 | 8.11 | 8.66 | 7.75 | 0 | 0 | 0 | |
08/06/2021 |
7.75
|
74,430 | 7.75 | 8.39 | 7.75 | 0 | 0 | 0 | |
07/06/2021 |
8.29
|
35,364 | 8.66 | 8.66 | 8.20 | 0 | 0 | 0 | |
04/06/2021 |
8.84
|
39,358 | 9.57 | 9.57 | 8.66 | 0 | 0 | 0 | |
03/06/2021 |
9.57
|
70,133 | 8.93 | 9.84 | 8.93 | 0 | 0 | 0 | |
02/06/2021 |
9.48
|
73,231 | 9.84 | 9.84 | 8.66 | 0 | 0 | 0 | |
01/06/2021 |
9.57
|
104,778 | 10.48 | 10.48 | 9.30 | 0 | 0 | 0 | |
31/05/2021 |
9.30
|
73,791 | 8.20 | 9.30 | 8.20 | 0 | 0 | 0 | |
28/05/2021 |
8.20
|
128,759 | 7.29 | 8.20 | 7.29 | 0 | 0 | 0 | |
27/05/2021 |
7.29
|
37,899 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
26/05/2021 |
7.29
|
5,649 | 7.20 | 7.29 | 7.11 | 0 | 0 | 0 | |
25/05/2021 |
7.11
|
21,745 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
24/05/2021 |
7.29
|
21,228 | 7.11 | 7.29 | 7.11 | 0 | 0 | 0 | |
21/05/2021 |
7.11
|
14,707 | 7.02 | 7.20 | 7.02 | 0 | 0 | 0 | |
20/05/2021 |
7.02
|
18,223 | 7.02 | 7.29 | 6.84 | 0 | 0 | 0 | |
19/05/2021 |
7.11
|
7,528 | 6.93 | 7.11 | 6.84 | 0 | 0 | 0 | |
18/05/2021 |
7.11
|
17,328 | 6.93 | 7.11 | 6.84 | 0 | 0 | 0 | |
17/05/2021 |
7.11
|
7,454 | 6.75 | 7.11 | 6.75 | 0 | 0 | 0 | |
14/05/2021 |
7.20
|
3,850 | 7.20 | 7.20 | 7.02 | 0 | 0 | 0 | |
13/05/2021 |
7.38
|
11,228 | 7.11 | 7.38 | 7.11 | 0 | 0 | 0 | |
12/05/2021 |
7.20
|
9,921 | 6.93 | 7.29 | 6.93 | 0 | 0 | 0 | |
11/05/2021 |
7.20
|
15,129 | 7.11 | 7.29 | 7.02 | 0 | 0 | 0 | |
10/05/2021 |
7.29
|
12,800 | 6.93 | 7.29 | 6.65 | 0 | 0 | 0 | |
07/05/2021 |
6.93
|
26,300 | 6.56 | 6.93 | 6.56 | 0 | 0 | 0 | |
06/05/2021 |
7.38
|
6,678 | 6.56 | 7.38 | 6.56 | 0 | 0 | 0 | |
05/05/2021 |
7.38
|
4,730 | 6.56 | 7.47 | 6.56 | 0 | 0 | 0 | |
04/05/2021 |
7.57
|
13,400 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 | |
29/04/2021 |
7.29
|
5,210 | 7.66 | 7.66 | 7.29 | 0 | 0 | 0 | |
28/04/2021 |
7.29
|
14,500 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 | |
27/04/2021 |
7.38
|
36,367 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 | |
26/04/2021 |
7.38
|
33,671 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 | |
23/04/2021 |
7.93
|
18,000 | 7.29 | 7.93 | 7.29 | 0 | 0 | 0 | |
22/04/2021 |
8.11
|
15,196 | 8.75 | 8.75 | 7.75 | 0 | 0 | 0 | |
20/04/2021 |
8.75
|
10,535 | 8.02 | 8.75 | 8.02 | 0 | 0 | 0 | |
19/04/2021 |
8.57
|
13,801 | 8.39 | 8.57 | 7.75 | 0 | 0 | 0 | |
16/04/2021 |
8.57
|
39,510 | 9.02 | 9.12 | 8.20 | 0 | 0 | 0 | |
15/04/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/04/2021 |
9.21
|
33,114 | 10.21 | 10.21 | 9.02 | 0 | 0 | 0 | |
14/04/2021 |
9.48
|
77,654 | 9.23 | 9.48 | 9.23 | 0 | 0 | 0 | |
13/04/2021 |
9.23
|
130,218 | 9.23 | 9.48 | 9.14 | 0 | 18,291 | -0.2 | |
12/04/2021 |
9.31
|
71,699 | 9.23 | 9.31 | 9.06 | 0 | 0 | 0 | |
09/04/2021 |
9.23
|
35,894 | 9.23 | 9.39 | 9.14 | 0 | 0 | 0 | |
08/04/2021 |
9.39
|
73,694 | 9.48 | 9.48 | 9.14 | 0 | 0 | 0 | |
07/04/2021 |
9.65
|
84,176 | 9.65 | 10.33 | 9.31 | 0 | 0 | 0 | |
06/04/2021 |
9.39
|
202,534 | 9.31 | 10.50 | 8.80 | 0 | 0 | 0 | |
05/04/2021 |
9.23
|
134,246 | 9.48 | 9.48 | 8.89 | 0 | 0 | 0 | |
02/04/2021 |
8.63
|
148,801 | 8.46 | 8.63 | 8.46 | 0 | 0 | 0 | |
01/04/2021 |
7.96
|
182,930 | 6.94 | 7.96 | 6.86 | 0 | 0 | 0 | |
31/03/2021 |
7.11
|
33,085 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 | |
30/03/2021 |
7.19
|
41,931 | 6.86 | 7.36 | 6.86 | 0 | 0 | 0 | |
29/03/2021 |
6.94
|
128,443 | 6.35 | 6.94 | 6.35 | 0 | 10,000 | -0.1 | |
26/03/2021 |
6.09
|
18,100 | 6.52 | 6.86 | 5.59 | 0 | 0 | 0 | |
25/03/2021 |
6.52
|
12,200 | 6.69 | 6.69 | 6.35 | 0 | 100 | -0.0 | |
24/03/2021 |
6.35
|
5,647 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
23/03/2021 |
6.77
|
8,293 | 7.03 | 7.03 | 6.69 | 0 | 0 | 0 | |
22/03/2021 |
6.77
|
9,120 | 6.77 | 7.19 | 6.77 | 0 | 0 | 0 | |
19/03/2021 |
6.94
|
23,955 | 6.69 | 6.94 | 6.69 | 0 | 0 | 0 | |
18/03/2021 |
6.77
|
15,106 | 6.77 | 7.11 | 6.69 | 0 | 0 | 0 | |
17/03/2021 |
6.77
|
7,023 | 6.77 | 6.77 | 6.69 | 0 | 0 | 0 | |
16/03/2021 |
6.77
|
5,171 | 6.77 | 6.77 | 6.52 | 0 | 0 | 0 | |
15/03/2021 |
6.77
|
30,471 | 6.60 | 6.94 | 6.60 | 0 | 0 | 0 | |
12/03/2021 |
6.77
|
38,521 | 6.52 | 6.77 | 6.52 | 10,000 | 0 | 0.1 | |
11/03/2021 |
6.52
|
600 | 6.52 | 6.60 | 6.52 | 0 | 0 | 0 | |
10/03/2021 |
6.60
|
5,613 | 6.77 | 6.77 | 6.60 | 0 | 0 | 0 | |
09/03/2021 |
6.77
|
6,951 | 6.60 | 6.77 | 6.60 | 0 | 0 | 0 | |
08/03/2021 |
6.69
|
3,600 | 6.52 | 7.03 | 6.52 | 0 | 0 | 0 | |
05/03/2021 |
6.52
|
12,191 | 6.26 | 6.52 | 6.26 | 0 | 0 | 0 | |
04/03/2021 |
6.35
|
51,100 | 6.35 | 6.43 | 6.26 | 0 | 0 | 0 | |
03/03/2021 |
6.18
|
8,542 | 6.43 | 6.43 | 6.01 | 0 | 0 | 0 | |
02/03/2021 |
6.26
|
12,207 | 6.18 | 6.35 | 6.18 | 0 | 0 | 0 | |
01/03/2021 |
6.18
|
21,494 | 6.09 | 6.26 | 6.01 | 0 | 0 | 0 | |
26/02/2021 |
6.09
|
6,600 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 | |
25/02/2021 |
6.09
|
53,301 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 | |
24/02/2021 |
6.09
|
31,301 | 5.92 | 6.09 | 5.84 | 0 | 0 | 0 | |
23/02/2021 |
6.09
|
21,741 | 6.18 | 6.18 | 5.92 | 0 | 0 | 0 | |
22/02/2021 |
6.09
|
15,500 | 6.01 | 6.18 | 6.01 | 0 | 0 | 0 | |
19/02/2021 |
6.01
|
6,350 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 | |
18/02/2021 |
6.09
|
23,086 | 5.92 | 6.18 | 5.92 | 0 | 0 | 0 | |
17/02/2021 |
6.09
|
5,600 | 6.18 | 6.18 | 5.67 | 0 | 0 | 0 | |
09/02/2021 |
5.84
|
26,500 | 5.42 | 5.84 | 5.33 | 0 | 9,900 | 0 | |
08/02/2021 |
5.42
|
46,000 | 5.42 | 5.84 | 5.25 | 0 | 20,000 | 0 |