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) |
0.10 | 0.30% | 89,000 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 251,200 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-21) |
1.71 | 5.46% | 411,700 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 954,300 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-25) |
9.42 | 39.98% | 2,590,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-09-30) |
20.46 | 163.09% | 7,359,635 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-05) |
25.41 | 334.83% | 8,478,707 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-16) |
26.17 | 383.37% | 8,767,665 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
01/07/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
30/06/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
29/06/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
28/06/2021 |
6.72
|
123 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
25/06/2021 |
6.72
|
646 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
24/06/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
23/06/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
22/06/2021 |
6.72
|
300 | 6.92 | 6.92 | 6.72 | 0 | 0 | 0 | |
21/06/2021 |
6.92
|
1,600 | 6.72 | 6.92 | 6.80 | 0 | 0 | 0 | |
18/06/2021 |
6.72
|
600 | 7.31 | 7.31 | 6.72 | 0 | 0 | 0 | |
17/06/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
16/06/2021 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
15/06/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
14/06/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
11/06/2021 |
7.31
|
65 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
10/06/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
09/06/2021 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
08/06/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
07/06/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
04/06/2021 |
7.31
|
600 | 6.40 | 7.31 | 7.31 | 0 | 0 | 0 | |
03/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/06/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
02/06/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
01/06/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
31/05/2021 |
6.40
|
700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
28/05/2021 |
6.40
|
4,100 | 6.37 | 6.40 | 6.40 | 0 | 0 | 0 | |
27/05/2021 |
6.37
|
0 | 6.40 | 6.37 | 6.37 | 0 | 0 | 0 | |
26/05/2021 |
6.40
|
300 | 6.40 | 6.40 | 6.25 | 0 | 0 | 0 | |
25/05/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
24/05/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
21/05/2021 |
6.40
|
2,000 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
20/05/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
19/05/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
18/05/2021 |
6.48
|
6,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
17/05/2021 |
6.48
|
3,000 | 6.33 | 6.48 | 6.48 | 0 | 0 | 0 | |
14/05/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
13/05/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
12/05/2021 |
6.33
|
1,000 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
11/05/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
10/05/2021 |
6.33
|
2,000 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 | |
07/05/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
06/05/2021 |
6.40
|
1,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
05/05/2021 |
6.40
|
100 | 6.37 | 6.40 | 6.40 | 0 | 0 | 0 | |
04/05/2021 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
29/04/2021 |
6.37
|
2,100 | 6.33 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/04/2021 |
6.33
|
400 | 6.29 | 6.33 | 6.33 | 0 | 0 | 0 | |
27/04/2021 |
6.29
|
200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
26/04/2021 |
6.29
|
2,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
23/04/2021 |
6.29
|
0 | 6.40 | 6.29 | 6.29 | 0 | 0 | 0 | |
22/04/2021 |
6.40
|
3,900 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 | |
20/04/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
19/04/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
16/04/2021 |
6.52
|
200 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
15/04/2021 |
6.52
|
700 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
14/04/2021 |
6.52
|
0 | 6.59 | 6.52 | 6.52 | 0 | 0 | 0 | |
13/04/2021 |
6.59
|
411 | 6.48 | 6.59 | 6.48 | 0 | 0 | 0 | |
12/04/2021 |
6.48
|
300 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
09/04/2021 |
6.48
|
1,400 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
08/04/2021 |
6.48
|
9 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
07/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
06/04/2021 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/04/2021 |
6.48
|
33 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
02/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
01/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
31/03/2021 |
6.48
|
100 | 6.40 | 6.48 | 6.48 | 0 | 0 | 0 | |
30/03/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
29/03/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
26/03/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
25/03/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
24/03/2021 |
6.40
|
1,010 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/03/2021 |
6.40
|
2,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/03/2021 |
6.40
|
2 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
19/03/2021 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
18/03/2021 |
6.40
|
1,000 | 6.44 | 6.44 | 6.40 | 0 | 0 | 0 | |
17/03/2021 |
6.44
|
4,300 | 6.44 | 6.44 | 6.03 | 0 | 0 | 0 | |
16/03/2021 |
6.44
|
0 | 6.48 | 6.44 | 6.44 | 0 | 0 | 0 | |
15/03/2021 |
6.48
|
1,600 | 6.48 | 6.48 | 6.21 | 0 | 0 | 0 | |
12/03/2021 |
6.48
|
2,800 | 5.76 | 6.48 | 6.40 | 0 | 0 | 0 | |
11/03/2021 |
5.76
|
200 | 5.57 | 5.76 | 5.76 | 0 | 0 | 0 | |
10/03/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
09/03/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
08/03/2021 |
5.57
|
200 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 | |
05/03/2021 |
5.65
|
105 | 5.84 | 5.84 | 5.65 | 0 | 0 | 0 | |
04/03/2021 |
5.84
|
1,000 | 7.04 | 7.04 | 5.84 | 0 | 0 | 0 | |
03/03/2021 |
7.04
|
1,600 | 6.18 | 7.08 | 6.03 | 0 | 0 | 0 | |
02/03/2021 |
6.18
|
195 | 5.54 | 6.18 | 6.18 | 0 | 0 | 0 | |
01/03/2021 |
5.54
|
2,600 | 6.21 | 6.21 | 5.39 | 0 | 0 | 0 | |
26/02/2021 |
6.21
|
100 | 6.03 | 6.21 | 6.21 | 0 | 0 | 0 | |
25/02/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
24/02/2021 |
6.03
|
100 | 5.65 | 6.03 | 6.03 | 0 | 0 | 0 | |
23/02/2021 |
5.65
|
4,300 | 5.54 | 5.65 | 5.65 | 0 | 0 | 0 | |
22/02/2021 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
19/02/2021 |
5.54
|
200 | 4.82 | 5.54 | 5.54 | 0 | 0 | 0 | |
18/02/2021 |
4.82
|
0 | 5.27 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/02/2021 |
5.27
|
600 | 5.39 | 5.39 | 4.71 | 0 | 0 | 0 | |
09/02/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
08/02/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
05/02/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
04/02/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
03/02/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |