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) |
0.20 | 2.70% | 670,200 | 1,200 | 0.0 |
7.40
8.10
7.60
|
2 tháng
(2024-07-22) |
0.50 | 7.04% | 1,518,700 | 1,200 | 0.0 |
6.90
8.10
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 2,577,700 | 1,200 | 0.0 |
6.90
8.10
7.60
|
6 tháng
(2024-03-25) |
0.56 | 7.96% | 6,119,600 | 1,200 | 0.0 |
6.66
8.10
7.60
|
12 tháng
(2023-09-25) |
-4.01 | -34.52% | 16,432,800 | 1,200 | 0.0 |
6.56
11.99
7.60
|
24 tháng
(2022-09-30) |
0.18 | 2.42% | 23,567,321 | 1,200 | 0.0 |
4.47
16.46
7.60
|
36 tháng
(2021-10-05) |
-0.44 | -5.51% | 23,863,972 | 1,200 | 0.0 |
4.47
16.46
7.60
|
60 tháng
(2019-10-16) |
-0.15 | -1.91% | 24,254,370 | 1,500 | 0.0 |
3.10
16.46
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
06/07/2021 |
6.88
|
500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
05/07/2021 |
6.88
|
500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
02/07/2021 |
6.88
|
900 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
01/07/2021 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
30/06/2021 |
6.88
|
3,800 | 7.15 | 7.15 | 6.88 | 0 | 0 | 0 | |
29/06/2021 |
7.15
|
4,400 | 7.33 | 7.42 | 6.61 | 0 | 0 | 0 | |
28/06/2021 |
7.33
|
14,700 | 8.49 | 9.38 | 7.33 | 0 | 0 | 0 | |
25/06/2021 |
8.49
|
100 | 7.42 | 8.49 | 8.49 | 0 | 0 | 0 | |
24/06/2021 |
7.42
|
2,800 | 7.42 | 8.31 | 7.42 | 0 | 0 | 0 | |
23/06/2021 |
7.42
|
51,500 | 6.97 | 7.42 | 7.06 | 0 | 0 | 0 | |
22/06/2021 |
6.97
|
22,200 | 6.88 | 7.33 | 6.97 | 0 | 0 | 0 | |
21/06/2021 |
6.88
|
10,400 | 7.06 | 7.15 | 6.88 | 0 | 0 | 0 | |
18/06/2021 |
7.06
|
3,300 | 7.15 | 7.60 | 7.06 | 0 | 0 | 0 | |
17/06/2021 |
7.15
|
400 | 7.60 | 7.60 | 7.15 | 0 | 0 | 0 | |
16/06/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
15/06/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
14/06/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
11/06/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
10/06/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
09/06/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
08/06/2021 |
7.60
|
100 | 8.94 | 8.94 | 7.60 | 0 | 0 | 0 | |
07/06/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
04/06/2021 |
8.94
|
1,300 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 | |
03/06/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
02/06/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
01/06/2021 |
8.94
|
1,000 | 7.77 | 8.94 | 8.94 | 0 | 0 | 0 | |
31/05/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
28/05/2021: Cổ tức tiền mặt tỉ lệ: 8.3% | |||||||||
28/05/2021 |
7.77
|
200 | 7.75 | 7.77 | 7.77 | 200 | 0 | 0.0 | |
27/05/2021 |
7.75
|
300 | 7.58 | 7.75 | 7.75 | 0 | 0 | 0 | |
26/05/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
25/05/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
24/05/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
21/05/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
20/05/2021 |
7.58
|
3,500 | 6.93 | 7.58 | 7.58 | 0 | 0 | 0 | |
19/05/2021 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/05/2021 |
6.93
|
1,200 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
17/05/2021 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
14/05/2021 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
13/05/2021 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
12/05/2021 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
11/05/2021 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
10/05/2021 |
6.93
|
300 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
07/05/2021 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
06/05/2021 |
6.93
|
1,700 | 7.50 | 7.50 | 6.93 | 0 | 0 | 0 | |
05/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
04/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
29/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
28/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
27/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/04/2021 |
7.50
|
100 | 6.52 | 7.50 | 7.50 | 0 | 0 | 0 | |
23/04/2021 |
6.52
|
100 | 7.58 | 7.58 | 6.52 | 0 | 0 | 0 | |
22/04/2021 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
20/04/2021 |
7.58
|
1,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
19/04/2021 |
7.58
|
700 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
16/04/2021 |
7.58
|
400 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
15/04/2021 |
7.58
|
1,100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
14/04/2021 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
13/04/2021 |
7.58
|
500 | 7.50 | 7.58 | 7.58 | 0 | 0 | 0 | |
12/04/2021 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
08/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
07/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
06/04/2021 |
7.50
|
0 | 8.16 | 7.50 | 7.50 | 0 | 0 | 0 | |
05/04/2021 |
8.16
|
2,200 | 7.75 | 8.16 | 7.34 | 0 | 0 | 0 | |
02/04/2021 |
7.75
|
200 | 7.42 | 7.75 | 7.34 | 0 | 0 | 0 | |
01/04/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
31/03/2021 |
7.42
|
1,400 | 6.52 | 7.42 | 7.42 | 0 | 0 | 0 | |
30/03/2021 |
6.52
|
1,100 | 5.71 | 6.52 | 6.52 | 0 | 0 | 0 | |
29/03/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
26/03/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
25/03/2021 |
5.71
|
2,900 | 6.44 | 6.44 | 5.71 | 0 | 0 | 0 | |
24/03/2021 |
6.44
|
1,300 | 7.50 | 7.50 | 6.44 | 0 | 0 | 0 | |
23/03/2021 |
7.50
|
300 | 8.81 | 8.81 | 7.50 | 0 | 0 | 0 | |
22/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
19/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
18/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
17/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
16/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
15/03/2021 |
8.81
|
1,200 | 10.28 | 10.28 | 8.81 | 0 | 0 | 0 | |
12/03/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
11/03/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
10/03/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
09/03/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
08/03/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
05/03/2021 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
04/03/2021 |
10.28
|
100 | 7.34 | 10.28 | 10.28 | 0 | 0 | 0 | |
03/03/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
02/03/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
01/03/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
25/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
24/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
23/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
18/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
17/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
09/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
08/02/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |