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% | 142,600 | -6,000 | -0.1 |
12.10
12.70
12.30
|
2 tháng
(2024-07-22) |
0 | 0% | 226,000 | -12,200 | -0.2 |
12
12.70
12.30
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 290,900 | -14,000 | -0.2 |
12
12.70
12.30
|
6 tháng
(2024-03-25) |
0 | 0% | 721,900 | -49,400 | -0.6 |
11.40
12.70
12.30
|
12 tháng
(2023-09-25) |
1.55 | 14.38% | 1,740,400 | -89,100 | -1.1 |
10.66
12.70
12.30
|
24 tháng
(2022-09-30) |
0.48 | 4.02% | 4,605,175 | 300 | 0.0 |
9.58
12.70
12.30
|
36 tháng
(2021-10-05) |
3.16 | 34.55% | 6,681,740 | 63,900 | 0.9 |
9.06
13.32
12.30
|
60 tháng
(2019-10-16) |
8.06 | 190.41% | 8,981,439 | 5,300 | 0.5 |
3.99
13.32
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/06/2021 |
7.53
|
900 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
09/06/2021 |
7.53
|
12,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
08/06/2021 |
7.53
|
13,100 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
07/06/2021 |
7.53
|
4,600 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
04/06/2021 |
7.53
|
8,200 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
03/06/2021 |
7.53
|
11,500 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
02/06/2021 |
7.53
|
2,800 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
01/06/2021 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
31/05/2021 |
7.53
|
6,000 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
28/05/2021 |
7.53
|
13,200 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
27/05/2021 |
7.53
|
1,100 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
26/05/2021 |
7.53
|
32,100 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
25/05/2021 |
7.53
|
700 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
24/05/2021 |
7.53
|
13,200 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
21/05/2021 |
7.53
|
3,400 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
20/05/2021 |
7.53
|
10,100 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
19/05/2021 |
7.53
|
4,100 | 7.45 | 7.53 | 7.45 | 0 | 0 | 0 | |
18/05/2021 |
7.45
|
2,100 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
17/05/2021 |
7.53
|
6,800 | 7.61 | 7.61 | 7.37 | 0 | 0 | 0 | |
14/05/2021 |
7.61
|
6,300 | 7.45 | 7.61 | 7.37 | 0 | 0 | 0 | |
13/05/2021 |
7.45
|
1,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
12/05/2021 |
7.45
|
5,000 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
11/05/2021 |
7.45
|
28,600 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
10/05/2021 |
7.45
|
5,100 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
07/05/2021 |
7.45
|
3,300 | 7.45 | 7.45 | 7.30 | 0 | 0 | 0 | |
06/05/2021 |
7.45
|
2,000 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
05/05/2021 |
7.53
|
7,600 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
04/05/2021 |
7.53
|
4,900 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
29/04/2021 |
7.53
|
4,200 | 7.61 | 7.61 | 7.37 | 0 | 0 | 0 | |
28/04/2021 |
7.61
|
10,600 | 7.53 | 7.61 | 7.45 | 0 | 0 | 0 | |
27/04/2021 |
7.53
|
8,500 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
26/04/2021 |
7.53
|
34,800 | 7.45 | 7.61 | 7.37 | 0 | 0 | 0 | |
23/04/2021 |
7.45
|
37,200 | 7.45 | 7.53 | 7.30 | 0 | 0 | 0 | |
22/04/2021 |
7.45
|
15,200 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
20/04/2021 |
7.45
|
2,900 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
19/04/2021 |
7.45
|
2,000 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
16/04/2021 |
7.45
|
7,000 | 7.45 | 7.45 | 7.30 | 0 | 0 | 0 | |
15/04/2021 |
7.45
|
6,900 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
14/04/2021 |
7.45
|
43,400 | 7.45 | 7.45 | 7.22 | 0 | 0 | 0 | |
13/04/2021 |
7.45
|
14,100 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
12/04/2021 |
7.53
|
11,300 | 7.45 | 7.53 | 7.45 | 0 | 0 | 0 | |
09/04/2021 |
7.45
|
14,800 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 | |
08/04/2021 |
7.53
|
9,500 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
07/04/2021 |
7.53
|
15,700 | 7.45 | 7.53 | 7.30 | 0 | 0 | 0 | |
06/04/2021 |
7.45
|
6,000 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
05/04/2021 |
7.45
|
4,100 | 7.45 | 7.45 | 7.30 | 0 | 0 | 0 | |
02/04/2021 |
7.45
|
6,400 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 | |
01/04/2021 |
7.53
|
3,800 | 7.45 | 7.53 | 7.30 | 0 | 0 | 0 | |
31/03/2021 |
7.45
|
2,100 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 | |
30/03/2021 |
7.53
|
21,600 | 7.45 | 7.53 | 7.22 | 0 | 0 | 0 | |
29/03/2021 |
7.45
|
13,400 | 7.45 | 7.45 | 7.30 | 0 | 0 | 0 | |
26/03/2021 |
7.45
|
19,900 | 7.45 | 7.53 | 7.30 | 0 | 0 | 0 | |
25/03/2021 |
7.45
|
12,800 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 | |
24/03/2021 |
7.61
|
11,800 | 7.68 | 7.68 | 7.37 | 0 | 0 | 0 | |
23/03/2021 |
7.68
|
11,200 | 7.68 | 7.68 | 7.53 | 0 | 0 | 0 | |
22/03/2021 |
7.68
|
13,700 | 7.53 | 7.68 | 7.45 | 0 | 0 | 0 | |
19/03/2021 |
7.53
|
34,800 | 7.45 | 7.53 | 7.37 | 0 | 0 | 0 | |
18/03/2021 |
7.45
|
14,600 | 7.45 | 7.53 | 7.45 | 0 | 0 | 0 | |
17/03/2021 |
7.45
|
42,300 | 7.61 | 7.61 | 7.37 | 0 | 1,000 | -0.0 | |
16/03/2021 |
7.61
|
24,000 | 7.76 | 7.76 | 7.37 | 0 | 0 | 0 | |
15/03/2021 |
7.76
|
49,700 | 7.68 | 7.84 | 6.61 | 0 | 1,000 | -0.0 | |
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/03/2021 |
7.68
|
26,400 | 7.22 | 7.91 | 7.37 | 0 | 0 | 0 | |
11/03/2021 |
7.22
|
153,500 | 7.15 | 7.43 | 7.15 | 1,000 | 0 | 0.0 | |
10/03/2021 |
7.15
|
63,500 | 7.01 | 7.36 | 7.01 | 2,000 | 0 | 0.0 | |
09/03/2021 |
7.01
|
79,500 | 7.01 | 7.08 | 7.01 | 100 | 0 | 0.0 | |
08/03/2021 |
7.01
|
82,400 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
05/03/2021 |
6.94
|
11,100 | 6.87 | 6.94 | 6.67 | 0 | 0 | 0 | |
04/03/2021 |
6.87
|
19,900 | 7.08 | 7.08 | 6.67 | 0 | 0 | 0 | |
03/03/2021 |
7.08
|
31,000 | 6.32 | 7.15 | 6.53 | 0 | 0 | 0 | |
02/03/2021 |
6.32
|
2,000 | 6.39 | 6.39 | 5.42 | 0 | 0 | 0 | |
01/03/2021 |
6.39
|
2,100 | 6.25 | 6.39 | 6.25 | 0 | 0 | 0 | |
26/02/2021 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/02/2021 |
6.25
|
5,000 | 5.90 | 6.25 | 6.18 | 0 | 0 | 0 | |
24/02/2021 |
5.90
|
1,700 | 5.83 | 5.90 | 5.90 | 0 | 0 | 0 | |
23/02/2021 |
5.83
|
6,000 | 5.97 | 5.97 | 5.83 | 0 | 0 | 0 | |
22/02/2021 |
5.97
|
6,700 | 5.90 | 5.97 | 5.83 | 0 | 0 | 0 | |
19/02/2021 |
5.90
|
8,900 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 | |
18/02/2021 |
5.83
|
4,400 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
17/02/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
09/02/2021 |
5.83
|
500 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 | |
08/02/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
05/02/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
04/02/2021 |
5.83
|
500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
03/02/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
02/02/2021 |
5.83
|
6,000 | 5.90 | 5.90 | 5.83 | 0 | 0 | 0 | |
01/02/2021 |
5.90
|
500 | 6.11 | 6.11 | 5.90 | 0 | 0 | 0 | |
29/01/2021 |
6.11
|
200 | 5.42 | 6.11 | 5.83 | 0 | 0 | 0 | |
28/01/2021 |
5.42
|
1,100 | 5.83 | 5.83 | 5.28 | 0 | 0 | 0 | |
27/01/2021 |
5.83
|
5,600 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
26/01/2021 |
5.83
|
2,800 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
25/01/2021 |
5.83
|
4,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
22/01/2021 |
5.83
|
9,500 | 5.90 | 5.90 | 5.83 | 0 | 0 | 0 | |
21/01/2021 |
5.90
|
7,200 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 | |
20/01/2021 |
5.83
|
38,900 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/01/2021 |
5.83
|
0 | 5.90 | 5.83 | 5.83 | 0 | 0 | 0 | |
18/01/2021 |
5.90
|
11,700 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 | |
15/01/2021 |
5.83
|
800 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
14/01/2021 |
5.83
|
400 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/01/2021 |
5.83
|
1,900 | 5.90 | 5.90 | 5.83 | 0 | 0 | 0 | |
12/01/2021 |
5.90
|
100 | 5.69 | 5.90 | 5.90 | 0 | 0 | 0 |