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% | 3,200 | 0 | 0 |
18.90
24.10
24.10
|
2 tháng
(2024-07-22) |
-0.50 | -2.03% | 32,800 | 0 | 0 |
18.90
26
24.10
|
3 tháng
(2024-06-21) |
0.30 | 1.26% | 42,100 | 0 | 0 |
18.90
26
24.10
|
6 tháng
(2024-03-26) |
6.90 | 40.12% | 113,400 | 0 | 0 |
17.20
26
24.10
|
12 tháng
(2023-09-25) |
6.82 | 39.49% | 508,800 | 0 | 0 |
15.60
26
24.10
|
24 tháng
(2022-09-30) |
7.36 | 44% | 1,032,131 | 0 | 0 |
11.05
26
24.10
|
36 tháng
(2021-10-05) |
11.64 | 93.46% | 1,795,641 | 0 | 0 |
11.05
26
24.10
|
60 tháng
(2019-10-16) |
14.76 | 157.95% | 2,409,464 | 0 | 0 |
6.28
26
24.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/05/2021 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
29/04/2021 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
28/04/2021 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
27/04/2021 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
26/04/2021 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
23/04/2021 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
22/04/2021 |
11.63
|
700 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
20/04/2021 |
11.63
|
200 | 12.04 | 12.04 | 11.63 | 0 | 0 | 0 | |
19/04/2021 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
16/04/2021 |
12.04
|
1,760 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
15/04/2021 |
12.04
|
4,700 | 11.63 | 12.04 | 11.63 | 0 | 0 | 0 | |
14/04/2021 |
11.63
|
700 | 13.12 | 13.12 | 11.63 | 0 | 0 | 0 | |
13/04/2021 |
13.12
|
0 | 13.29 | 13.12 | 13.12 | 0 | 0 | 0 | |
12/04/2021 |
13.29
|
9,800 | 13.04 | 13.29 | 12.46 | 0 | 0 | 0 | |
09/04/2021 |
13.04
|
7,400 | 13.04 | 13.29 | 13.04 | 0 | 0 | 0 | |
08/04/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
07/04/2021 |
13.04
|
100 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
06/04/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
05/04/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
02/04/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
01/04/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
31/03/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
30/03/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
29/03/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
26/03/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
25/03/2021 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
24/03/2021 |
13.04
|
103 | 13.95 | 13.95 | 13.04 | 0 | 0 | 0 | |
23/03/2021 |
13.95
|
800 | 12.62 | 13.95 | 12.87 | 0 | 0 | 0 | |
22/03/2021 |
12.62
|
2,200 | 14.12 | 14.12 | 12.62 | 0 | 0 | 0 | |
19/03/2021 |
14.12
|
900 | 12.96 | 14.12 | 13.70 | 0 | 0 | 0 | |
18/03/2021 |
12.96
|
0 | 13.29 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/03/2021 |
13.29
|
1,400 | 12.87 | 13.29 | 12.87 | 0 | 0 | 0 | |
16/03/2021 |
12.87
|
100 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
15/03/2021 |
12.87
|
0 | 12.54 | 12.87 | 12.87 | 0 | 0 | 0 | |
12/03/2021 |
12.54
|
1,400 | 12.37 | 13.12 | 12.46 | 0 | 0 | 0 | |
11/03/2021 |
12.37
|
600 | 12.46 | 12.79 | 11.79 | 0 | 0 | 0 | |
10/03/2021 |
12.46
|
500 | 11.88 | 12.46 | 11.88 | 0 | 0 | 0 | |
09/03/2021 |
11.88
|
0 | 11.96 | 11.88 | 11.96 | 0 | 0 | 0 | |
08/03/2021 |
11.96
|
1,500 | 12.04 | 12.04 | 11.79 | 0 | 0 | 0 | |
05/03/2021 |
12.04
|
2,031 | 13.04 | 13.04 | 12.04 | 0 | 0 | 0 | |
04/03/2021 |
13.04
|
20 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
03/03/2021 |
13.04
|
1,000 | 13.12 | 13.12 | 13.04 | 0 | 0 | 0 | |
02/03/2021 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
01/03/2021 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
26/02/2021 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
25/02/2021 |
13.12
|
11 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
24/02/2021 |
13.12
|
10 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
23/02/2021 |
13.12
|
1,000 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
22/02/2021 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
19/02/2021 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
18/02/2021 |
13.12
|
300 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
17/02/2021 |
13.12
|
1,200 | 12.37 | 13.29 | 13.12 | 0 | 0 | 0 | |
09/02/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
08/02/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
05/02/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
04/02/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
03/02/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
02/02/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
01/02/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
29/01/2021 |
12.37
|
2,000 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
28/01/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
27/01/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
26/01/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
25/01/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
22/01/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
21/01/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
20/01/2021 |
12.37
|
100 | 12.21 | 12.37 | 12.37 | 0 | 0 | 0 | |
19/01/2021 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
18/01/2021 |
12.21
|
100 | 11.79 | 12.21 | 12.21 | 0 | 0 | 0 | |
15/01/2021 |
11.79
|
25,900 | 12.04 | 12.04 | 11.79 | 0 | 0 | 0 | |
14/01/2021 |
12.04
|
100 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
13/01/2021 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
12/01/2021 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
11/01/2021 |
12.04
|
0 | 12.13 | 12.04 | 12.13 | 0 | 0 | 0 | |
08/01/2021 |
12.13
|
6,100 | 12.13 | 12.13 | 11.96 | 0 | 0 | 0 | |
07/01/2021 |
12.13
|
500 | 12.21 | 12.21 | 12.13 | 0 | 0 | 0 | |
06/01/2021 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
05/01/2021 |
12.21
|
3,000 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
04/01/2021 |
12.21
|
7,200 | 12.21 | 12.21 | 12.13 | 0 | 0 | 0 | |
31/12/2020 |
12.21
|
1,000 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
30/12/2020 |
12.21
|
2,026 | 12.21 | 12.29 | 12.21 | 0 | 0 | 0 | |
29/12/2020 |
12.21
|
900 | 12.37 | 12.37 | 12.21 | 0 | 0 | 0 | |
28/12/2020 |
12.37
|
2,900 | 12.54 | 12.54 | 12.37 | 0 | 0 | 0 | |
25/12/2020 |
12.54
|
500 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
24/12/2020 |
12.54
|
0 | 12.62 | 12.54 | 12.62 | 0 | 0 | 0 | |
23/12/2020 |
12.62
|
2,000 | 12.54 | 12.62 | 12.46 | 0 | 0 | 0 | |
22/12/2020 |
12.54
|
1,100 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
21/12/2020 |
12.54
|
3 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/12/2020 |
12.54
|
500 | 12.46 | 12.54 | 12.54 | 0 | 0 | 0 | |
17/12/2020 |
12.46
|
4,100 | 12.30 | 12.46 | 12.30 | 0 | 0 | 0 | |
16/12/2020 |
12.30
|
2,600 | 12.54 | 12.54 | 12.30 | 0 | 0 | 0 | |
15/12/2020 |
12.54
|
29 | 12.85 | 12.85 | 12.54 | 0 | 0 | 0 | |
14/12/2020 |
12.85
|
7,825 | 12.46 | 12.85 | 12.30 | 0 | 0 | 0 | |
11/12/2020 |
12.46
|
12,400 | 12.22 | 12.46 | 12.22 | 0 | 0 | 0 | |
10/12/2020 |
12.22
|
1,100 | 12.07 | 12.22 | 12.15 | 0 | 0 | 0 | |
09/12/2020 |
12.07
|
18,600 | 12.07 | 12.30 | 12.07 | 0 | 0 | 0 | |
08/12/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
07/12/2020 |
12.07
|
100 | 11.45 | 12.07 | 12.07 | 0 | 0 | 0 | |
04/12/2020 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
03/12/2020 |
11.45
|
6,200 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |