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% | 2,100 | 0 | 0 |
9.30
9.50
9.50
|
2 tháng
(2024-07-22) |
-1.50 | -13.64% | 5,800 | 0 | 0 |
9.30
11
9.50
|
3 tháng
(2024-06-21) |
-1.50 | -13.64% | 7,000 | 0 | 0 |
9.30
11
9.50
|
6 tháng
(2024-03-25) |
0.10 | 1.06% | 10,852 | 0 | 0 |
8.50
11.80
9.50
|
12 tháng
(2023-09-25) |
-1.90 | -16.67% | 14,170 | 0 | 0 |
8.50
11.80
9.50
|
24 tháng
(2022-09-30) |
-1 | -9.56% | 29,270 | -300 | -0.0 |
8
21.30
9.50
|
36 tháng
(2021-10-05) |
-1.43 | -13.06% | 93,570 | -1,800 | -0.0 |
8
21.30
9.50
|
60 tháng
(2019-10-16) |
5.95 | 167.33% | 138,170 | 0 | -0.0 |
3.55
21.30
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
11.46
|
400 | 11.28 | 11.46 | 11.28 | 0 | 0 | 0 | |
06/07/2021 |
10.40
|
500 | 10.31 | 10.40 | 10.31 | 0 | 0 | 0 | |
05/07/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
02/07/2021 |
9.08
|
600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
01/07/2021 |
9.69
|
700 | 9.69 | 11.10 | 9.69 | 0 | 0 | 0 | |
30/06/2021 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
29/06/2021 |
9.16
|
700 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
28/06/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
25/06/2021 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
24/06/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
23/06/2021 |
9.69
|
200 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
22/06/2021 |
8.46
|
1,000 | 9.69 | 9.69 | 8.46 | 0 | 0 | 0 | |
21/06/2021 |
8.46
|
600 | 9.52 | 9.69 | 8.46 | 0 | 0 | 0 | |
18/06/2021 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
17/06/2021 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
16/06/2021 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
15/06/2021 |
11.10
|
800 | 11.19 | 11.19 | 11.10 | 0 | 0 | 0 | |
14/06/2021 |
10.40
|
600 | 9.69 | 10.40 | 9.69 | 0 | 0 | 0 | |
11/06/2021 |
9.08
|
700 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
10/06/2021 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
09/06/2021 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
08/06/2021 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
07/06/2021 |
10.40
|
1,900 | 10.40 | 10.40 | 9.16 | 0 | 0 | 0 | |
04/06/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
03/06/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
02/06/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
01/06/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
31/05/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
28/05/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
27/05/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
26/05/2021 |
10.22
|
1,100 | 8.99 | 10.22 | 8.99 | 0 | 0 | 0 | |
25/05/2021 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
24/05/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
21/05/2021 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
20/05/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
19/05/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
18/05/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
17/05/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
14/05/2021 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
13/05/2021 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
12/05/2021 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
11/05/2021 |
12.07
|
500 | 11.90 | 12.07 | 11.90 | 0 | 0 | 0 | |
10/05/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
07/05/2021: Cổ tức tiền mặt tỉ lệ: 8.25% | |||||||||
07/05/2021 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
06/05/2021 |
9.94
|
100 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
05/05/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
04/05/2021 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/04/2021 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/04/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
27/04/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
26/04/2021 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
23/04/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/04/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
20/04/2021 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
16/04/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
15/04/2021 |
8.54
|
1,100 | 10.02 | 10.02 | 8.54 | 0 | 0 | 0 | |
14/04/2021 |
8.62
|
200 | 11.41 | 11.41 | 8.62 | 0 | 0 | 0 | |
13/04/2021 |
10.02
|
100 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
12/04/2021 |
9.11
|
200 | 10.84 | 10.84 | 9.11 | 0 | 0 | 0 | |
09/04/2021 |
10.67
|
1,200 | 11.17 | 11.17 | 9.61 | 0 | 0 | 0 | |
08/04/2021 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
07/04/2021 |
10.18
|
600 | 11.33 | 11.41 | 10.18 | 0 | 0 | 0 | |
06/04/2021 |
10.51
|
1,200 | 9.77 | 10.51 | 9.77 | 0 | 0 | 0 | |
05/04/2021 |
11.25
|
200 | 11.33 | 11.33 | 11.25 | 0 | 0 | 0 | |
02/04/2021 |
11.50
|
4,100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
01/04/2021 |
11.33
|
500 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
31/03/2021 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
30/03/2021 |
11.82
|
500 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
29/03/2021 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
26/03/2021 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
25/03/2021 |
11.82
|
100 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
24/03/2021 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
23/03/2021 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
22/03/2021 |
10.35
|
2,500 | 10.43 | 10.43 | 10.35 | 0 | 0 | 0 | |
19/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
18/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
17/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
16/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
15/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
12/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
11/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
10/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
09/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
08/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
05/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
04/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
03/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
02/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
01/03/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
26/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
25/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
24/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
23/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
22/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
19/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
18/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
17/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
09/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
08/02/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |