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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
8.63
|
6,800 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 | |
06/07/2021 |
8.71
|
1,000 | 8.63 | 8.86 | 8.63 | 0 | 0 | 0 | |
05/07/2021 |
8.63
|
1,800 | 8.78 | 8.78 | 8.56 | 0 | 0 | 0 | |
02/07/2021 |
8.78
|
11,600 | 8.71 | 8.78 | 8.49 | 200 | 0 | 0.0 | |
01/07/2021 |
8.71
|
1,600 | 8.86 | 8.86 | 8.49 | 100 | 0 | 0.0 | |
30/06/2021 |
8.86
|
900 | 8.86 | 8.86 | 8.56 | 0 | 0 | 0 | |
29/06/2021 |
8.86
|
1,500 | 8.71 | 8.86 | 8.71 | 0 | 0 | 0 | |
28/06/2021 |
8.71
|
8,600 | 8.71 | 8.78 | 8.71 | 0 | 0 | 0 | |
25/06/2021 |
8.71
|
1,700 | 9.00 | 9.00 | 8.71 | 0 | 0 | 0 | |
24/06/2021 |
9.00
|
600 | 9.15 | 9.15 | 9.00 | 0 | 0 | 0 | |
23/06/2021 |
9.15
|
900 | 9.22 | 9.22 | 8.86 | 0 | 0 | 0 | |
22/06/2021 |
9.22
|
2,800 | 9.22 | 9.22 | 9.08 | 0 | 0 | 0 | |
21/06/2021 |
9.22
|
1,400 | 9.15 | 9.22 | 9.15 | 100 | 0 | 0.0 | |
18/06/2021 |
9.15
|
3,800 | 9.15 | 9.15 | 8.71 | 0 | 0 | 0 | |
17/06/2021 |
9.15
|
3,200 | 8.71 | 9.15 | 8.86 | 0 | 0 | 0 | |
16/06/2021 |
8.71
|
2,800 | 9.22 | 9.22 | 8.71 | 1,000 | 0 | 0.0 | |
15/06/2021 |
9.22
|
5,500 | 9.22 | 9.22 | 8.86 | 0 | 0 | 0 | |
14/06/2021 |
9.22
|
10,500 | 9.37 | 9.37 | 8.56 | 0 | 0 | 0 | |
11/06/2021 |
9.37
|
4,900 | 9.59 | 9.59 | 9.22 | 0 | 0 | 0 | |
10/06/2021 |
9.59
|
3,100 | 9.96 | 9.96 | 9.15 | 0 | 0 | 0 | |
09/06/2021 |
9.96
|
5,800 | 10.18 | 10.18 | 9.22 | 0 | 0 | 0 | |
08/06/2021 |
10.18
|
22,700 | 10.11 | 10.48 | 10.11 | 500 | 0 | 0.0 | |
07/06/2021 |
10.11
|
27,600 | 9.22 | 10.11 | 9.30 | 0 | 0 | 0 | |
04/06/2021 |
9.22
|
15,400 | 9.00 | 9.37 | 9.15 | 200 | 0 | 0.0 | |
03/06/2021 |
9.00
|
10,200 | 8.27 | 9.08 | 8.34 | 0 | 0 | 0 | |
02/06/2021 |
8.27
|
5,200 | 8.12 | 8.27 | 8.12 | 0 | 0 | 0 | |
01/06/2021 |
8.12
|
7,900 | 8.19 | 8.19 | 8.04 | 0 | 0 | 0 | |
31/05/2021 |
8.19
|
2,400 | 8.19 | 8.19 | 7.90 | 0 | 0 | 0 | |
28/05/2021 |
8.19
|
800 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
27/05/2021 |
8.19
|
10,800 | 8.41 | 8.41 | 8.12 | 700 | 0 | 0.0 | |
26/05/2021 |
8.41
|
2,300 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 | |
25/05/2021 |
8.49
|
700 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 | |
24/05/2021 |
8.49
|
9,300 | 8.56 | 8.63 | 8.49 | 0 | 0 | 0 | |
21/05/2021 |
8.56
|
6,100 | 8.71 | 8.71 | 8.56 | 1,800 | 0 | 0.0 | |
20/05/2021 |
8.71
|
500 | 8.86 | 8.86 | 8.71 | 200 | 0 | 0.0 | |
19/05/2021 |
8.86
|
400 | 8.93 | 8.93 | 8.63 | 0 | 0 | 0 | |
18/05/2021 |
8.93
|
1,300 | 8.86 | 8.93 | 8.56 | 0 | 0 | 0 | |
17/05/2021 |
8.86
|
9,500 | 9.08 | 9.08 | 8.49 | 0 | 0 | 0 | |
14/05/2021 |
9.08
|
3,500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
13/05/2021 |
9.08
|
2,000 | 9.00 | 9.22 | 9.08 | 0 | 0 | 0 | |
12/05/2021 |
9.00
|
1,500 | 9.15 | 9.15 | 8.86 | 0 | 0 | 0 | |
11/05/2021 |
9.15
|
3,100 | 9.22 | 9.22 | 8.86 | 0 | 0 | 0 | |
10/05/2021 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
07/05/2021 |
9.22
|
3,400 | 9.22 | 9.22 | 8.86 | 2,000 | 0 | 0.0 | |
06/05/2021 |
9.22
|
3,700 | 9.22 | 9.37 | 9.15 | 0 | 0 | 0 | |
05/05/2021 |
9.22
|
6,900 | 9.08 | 9.22 | 9.08 | 0 | 0 | 0 | |
04/05/2021 |
9.08
|
3,300 | 9.08 | 9.08 | 8.86 | 0 | 0 | 0 | |
29/04/2021 |
9.08
|
3,300 | 8.93 | 9.08 | 8.49 | 0 | 0 | 0 | |
28/04/2021 |
8.93
|
3,800 | 9.37 | 9.37 | 8.86 | 0 | 0 | 0 | |
27/04/2021 |
9.37
|
5,400 | 9.45 | 9.45 | 9.37 | 0 | 0 | 0 | |
26/04/2021 |
9.45
|
1,300 | 9.59 | 9.59 | 9.37 | 0 | 0 | 0 | |
23/04/2021 |
9.59
|
200 | 9.52 | 9.59 | 9.59 | 0 | 0 | 0 | |
22/04/2021 |
9.52
|
7,400 | 9.00 | 9.59 | 8.63 | 0 | 0 | 0 | |
20/04/2021 |
9.00
|
2,000 | 9.59 | 9.59 | 9.00 | 0 | 0 | 0 | |
19/04/2021 |
9.59
|
200 | 9.52 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/04/2021 |
9.52
|
2,000 | 9.52 | 9.52 | 9.30 | 0 | 0 | 0 | |
15/04/2021 |
9.52
|
7,800 | 9.52 | 9.59 | 9.52 | 0 | 0 | 0 | |
14/04/2021 |
9.52
|
1,500 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 | |
13/04/2021 |
9.59
|
4,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
12/04/2021 |
9.59
|
2,300 | 9.52 | 9.59 | 9.45 | 0 | 0 | 0 | |
09/04/2021 |
9.52
|
7,300 | 9.45 | 9.52 | 9.37 | 0 | 0 | 0 | |
08/04/2021 |
9.45
|
200 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
07/04/2021 |
9.45
|
2,700 | 9.52 | 9.52 | 9.00 | 0 | 0 | 0 | |
06/04/2021 |
9.52
|
22 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
05/04/2021 |
9.52
|
1,100 | 9.52 | 9.52 | 9.00 | 0 | 0 | 0 | |
02/04/2021 |
9.52
|
1,200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
01/04/2021 |
9.52
|
700 | 9.59 | 9.59 | 9.52 | 0 | 0 | 0 | |
31/03/2021 |
9.59
|
300 | 9.67 | 9.67 | 9.59 | 0 | 0 | 0 | |
30/03/2021 |
9.67
|
8,200 | 9.67 | 9.67 | 9.22 | 0 | 0 | 0 | |
29/03/2021 |
9.67
|
5,600 | 9.59 | 9.82 | 8.71 | 0 | 200 | -0.0 | |
26/03/2021 |
9.59
|
2,200 | 9.67 | 9.67 | 9.59 | 0 | 0 | 0 | |
25/03/2021 |
9.67
|
2,922 | 9.74 | 9.74 | 8.93 | 0 | 0 | 0 | |
24/03/2021 |
9.74
|
300 | 9.74 | 9.74 | 9.67 | 0 | 0 | 0 | |
23/03/2021 |
9.74
|
1,900 | 9.74 | 9.82 | 9.74 | 0 | 0 | 0 | |
22/03/2021 |
9.74
|
12,600 | 9.59 | 9.89 | 9.74 | 0 | 0 | 0 | |
19/03/2021 |
9.59
|
5,500 | 9.96 | 10.04 | 9.37 | 100 | 0 | 0.0 | |
18/03/2021 |
9.96
|
8,500 | 10.04 | 10.04 | 9.52 | 0 | 2,100 | -0.0 | |
17/03/2021 |
10.04
|
5,600 | 10.18 | 10.18 | 9.22 | 0 | 0 | 0 | |
16/03/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/03/2021 |
10.18
|
7,200 | 9.67 | 10.18 | 9.67 | 0 | 700 | -0.0 | |
15/03/2021 |
9.67
|
9,100 | 9.67 | 9.81 | 9.46 | 1,200 | 1,300 | -0.0 | |
12/03/2021 |
9.67
|
2,503 | 9.60 | 9.67 | 9.46 | 0 | 0 | 0 | |
11/03/2021 |
9.60
|
7,800 | 9.53 | 9.67 | 9.53 | 100 | 200 | -0.0 | |
10/03/2021 |
9.53
|
9,400 | 9.39 | 9.60 | 9.39 | 0 | 0 | 0 | |
09/03/2021 |
9.39
|
4,900 | 9.32 | 9.53 | 9.32 | 0 | 0 | 0 | |
08/03/2021 |
9.32
|
6,277 | 9.25 | 9.46 | 9.11 | 0 | 0 | 0 | |
05/03/2021 |
9.25
|
10,923 | 9.25 | 9.32 | 9.04 | 0 | 2,000 | -0.0 | |
04/03/2021 |
9.25
|
10,900 | 9.25 | 9.25 | 9.11 | 300 | 800 | -0.0 | |
03/03/2021 |
9.25
|
20,810 | 9.25 | 9.39 | 9.11 | 800 | 4,400 | -0.0 | |
02/03/2021 |
9.25
|
8,510 | 9.32 | 9.32 | 9.11 | 10 | 0 | 0.0 | |
01/03/2021 |
9.32
|
11,620 | 8.90 | 9.32 | 8.83 | 0 | 0 | 0 | |
26/02/2021 |
8.90
|
18,500 | 9.04 | 9.11 | 8.76 | 0 | 500 | -0.0 | |
25/02/2021 |
9.04
|
12,000 | 8.69 | 9.04 | 8.69 | 0 | 0 | 0 | |
24/02/2021 |
8.69
|
9,903 | 8.41 | 8.69 | 8.41 | 0 | 0 | 0 | |
23/02/2021 |
8.41
|
7,202 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 | |
22/02/2021 |
8.34
|
5,000 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 | |
19/02/2021 |
8.41
|
2,100 | 8.20 | 8.41 | 8.20 | 0 | 0 | 0 | |
18/02/2021 |
8.20
|
700 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 | |
17/02/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
09/02/2021 |
8.20
|
1,600 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 | |
08/02/2021 |
8.20
|
1,400 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 |