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% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-21) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-09-30) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-05) |
6.60 | 53.24% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-16) |
10.55 | 124.79% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
10.54
|
200 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
06/07/2021 |
11.47
|
1,400 | 11.00 | 11.47 | 11.00 | 0 | 0 | 0 | |
05/07/2021 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
02/07/2021 |
10.93
|
1,800 | 10.93 | 11.39 | 10.93 | 0 | 300 | -0.0 | |
01/07/2021 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
30/06/2021 |
12.79
|
6 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
29/06/2021 |
12.40
|
200 | 13.17 | 13.17 | 12.40 | 0 | 0 | 0 | |
28/06/2021 |
11.47
|
2,500 | 11.47 | 11.55 | 11.47 | 0 | 0 | 0 | |
25/06/2021 |
13.41
|
6 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
24/06/2021 |
13.41
|
100 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
23/06/2021 |
11.62
|
400 | 11.78 | 11.78 | 11.62 | 0 | 0 | 0 | |
22/06/2021 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 100 | -0.0 | |
21/06/2021 |
11.86
|
431 | 11.78 | 11.86 | 11.78 | 0 | 0 | 0 | |
18/06/2021 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
17/06/2021 |
13.79
|
1,200 | 13.87 | 13.87 | 13.79 | 400 | 0 | 0.0 | |
16/06/2021 |
12.09
|
500 | 12.01 | 12.09 | 12.01 | 0 | 0 | 0 | |
15/06/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
14/06/2021 |
13.87
|
22 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
11/06/2021 |
13.87
|
200 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
10/06/2021 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
09/06/2021 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
08/06/2021 |
12.40
|
3,600 | 12.09 | 12.40 | 12.09 | 0 | 0 | 0 | |
07/06/2021 |
12.40
|
200 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
04/06/2021 |
11.24
|
100 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
03/06/2021 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
02/06/2021 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
01/06/2021 |
11.24
|
3,300 | 11.24 | 11.24 | 10.85 | 0 | 0 | 0 | |
31/05/2021 |
11.24
|
500 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
28/05/2021 |
11.39
|
506 | 11.24 | 11.39 | 11.24 | 0 | 0 | 0 | |
27/05/2021 |
11.24
|
500 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
26/05/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
25/05/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
24/05/2021 |
10.85
|
400 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
21/05/2021 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
20/05/2021 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
19/05/2021 |
10.31
|
100 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
18/05/2021 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
17/05/2021 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
14/05/2021 |
10.54
|
1,100 | 10.31 | 10.54 | 10.31 | 0 | 0 | 0 | |
13/05/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
12/05/2021 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
11/05/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
10/05/2021 |
10.00
|
2,800 | 11.24 | 11.24 | 9.92 | 0 | 0 | 0 | |
07/05/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
06/05/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
05/05/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
04/05/2021 |
11.24
|
500 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
29/04/2021 |
11.24
|
200 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
28/04/2021 |
11.62
|
106 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
27/04/2021 |
11.62
|
300 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
26/04/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
23/04/2021 |
11.62
|
9,300 | 11.47 | 11.62 | 11.47 | 0 | 0 | 0 | |
22/04/2021 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
20/04/2021 |
10.15
|
107 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
19/04/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
16/04/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
15/04/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
14/04/2021 |
10.85
|
300 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/04/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
12/04/2021 |
11.24
|
500 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
09/04/2021 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
08/04/2021 |
11.00
|
606 | 11.08 | 11.08 | 11.00 | 500 | 0 | 0.0 | |
07/04/2021 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
06/04/2021 |
11.00
|
1,000 | 11.00 | 11.00 | 11.00 | 500 | 0 | 0.0 | |
05/04/2021 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
02/04/2021 |
11.08
|
1,607 | 10.93 | 11.08 | 10.93 | 0 | 0 | 0 | |
01/04/2021 |
11.00
|
33 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
31/03/2021 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
30/03/2021 |
11.00
|
220 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
29/03/2021 |
11.00
|
1,200 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
26/03/2021 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
25/03/2021 |
11.00
|
500 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
24/03/2021 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
23/03/2021 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
22/03/2021 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
19/03/2021 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
18/03/2021 |
12.01
|
200 | 12.63 | 12.63 | 12.01 | 0 | 0 | 0 | |
17/03/2021 |
12.09
|
1,200 | 12.55 | 12.55 | 12.09 | 0 | 0 | 0 | |
16/03/2021 |
11.55
|
1,800 | 10.85 | 11.62 | 10.85 | 0 | 0 | 0 | |
15/03/2021 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
12/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
11/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
10/03/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
09/03/2021 |
10.93
|
400 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
08/03/2021 |
10.46
|
300 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
05/03/2021 |
10.46
|
500 | 10.00 | 10.54 | 10.00 | 0 | 100 | -0.0 | |
04/03/2021 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
03/03/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/03/2021 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
02/03/2021 |
12.01
|
2,900 | 11.66 | 12.01 | 11.52 | 0 | 0 | 0 | |
01/03/2021 |
11.52
|
2,800 | 10.60 | 11.52 | 10.60 | 0 | 0 | 0 | |
26/02/2021 |
10.53
|
1,300 | 10.46 | 10.53 | 10.46 | 0 | 0 | 0 | |
25/02/2021 |
10.39
|
1,001 | 10.60 | 10.60 | 10.39 | 0 | 0 | 0 | |
24/02/2021 |
11.94
|
3,610 | 10.17 | 11.94 | 10.17 | 1,500 | 0 | 0.0 | |
23/02/2021 |
10.10
|
2,530 | 9.68 | 12.01 | 9.68 | 0 | 100 | -0.0 | |
22/02/2021 |
11.30
|
2,500 | 9.89 | 11.30 | 9.89 | 0 | 0 | 0 | |
19/02/2021 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
18/02/2021 |
8.83
|
40 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/02/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
09/02/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
08/02/2021 |
8.83
|
100 | 7.70 | 8.83 | 8.83 | 0 | 0 | 0 |