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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
06/07/2021 |
8.97
|
400 | 9.15 | 9.15 | 8.97 | 0 | 0 | 0 | |
05/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
02/07/2021 |
9.15
|
400 | 9.33 | 9.33 | 9.15 | 0 | 0 | 0 | |
01/07/2021 |
9.33
|
300 | 8.79 | 9.33 | 9.06 | 0 | 0 | 0 | |
30/06/2021 |
8.79
|
1,700 | 9.51 | 9.51 | 8.79 | 0 | 0 | 0 | |
29/06/2021 |
9.51
|
1,100 | 9.33 | 9.87 | 9.51 | 0 | 0 | 0 | |
28/06/2021 |
9.33
|
700 | 8.61 | 9.33 | 8.70 | 0 | 0 | 0 | |
25/06/2021 |
8.61
|
2,600 | 8.61 | 8.88 | 8.61 | 0 | 1,500 | -0.0 | |
24/06/2021 |
8.61
|
1,000 | 8.52 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/06/2021 |
8.52
|
2,000 | 9.24 | 9.24 | 8.52 | 0 | 0 | 0 | |
22/06/2021 |
9.24
|
16,700 | 10.23 | 10.23 | 9.24 | 8,000 | 0 | 0.1 | |
21/06/2021 |
10.23
|
5,700 | 11.30 | 11.30 | 10.23 | 4,800 | 0 | 0 | |
18/06/2021 |
11.30
|
5,100 | 10.50 | 11.48 | 11.30 | 0 | 0 | 0 | |
17/06/2021 |
10.50
|
15,800 | 9.60 | 10.50 | 10.41 | 0 | 0 | 0 | |
16/06/2021 |
9.60
|
38,700 | 8.79 | 9.60 | 9.33 | 0 | 0 | 0 | |
15/06/2021 |
8.79
|
300 | 9.15 | 9.15 | 8.34 | 0 | 0 | 0 | |
14/06/2021 |
9.15
|
2,000 | 8.97 | 9.15 | 9.15 | 0 | 0 | 0 | |
11/06/2021 |
8.97
|
520 | 9.87 | 9.87 | 8.97 | 0 | 0 | 0 | |
10/06/2021 |
9.87
|
11,000 | 9.51 | 9.87 | 8.61 | 0 | 0 | 0 | |
09/06/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
08/06/2021 |
9.51
|
2,200 | 9.24 | 10.05 | 9.24 | 0 | 0 | 0 | |
07/06/2021 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
04/06/2021 |
9.24
|
1,700 | 9.42 | 10.23 | 9.24 | 0 | 0 | 0 | |
03/06/2021 |
9.42
|
18,800 | 9.06 | 9.96 | 9.42 | 0 | 0 | 0 | |
02/06/2021 |
9.06
|
400 | 8.25 | 9.06 | 8.25 | 0 | 0 | 0 | |
01/06/2021 |
8.25
|
1,000 | 9.06 | 9.06 | 8.25 | 0 | 0 | 0 | |
31/05/2021 |
9.06
|
7,300 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
28/05/2021 |
9.06
|
600 | 9.42 | 9.42 | 8.70 | 0 | 0 | 0 | |
27/05/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
26/05/2021 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
25/05/2021 |
9.42
|
100 | 9.24 | 9.42 | 9.42 | 0 | 0 | 0 | |
24/05/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
21/05/2021 |
9.24
|
1,100 | 10.23 | 10.23 | 9.24 | 0 | 0 | 0 | |
20/05/2021 |
10.23
|
1,300 | 10.05 | 10.68 | 9.87 | 0 | 0 | 0 | |
19/05/2021 |
10.05
|
3,000 | 9.51 | 10.41 | 9.87 | 0 | 0 | 0 | |
18/05/2021 |
9.51
|
2,800 | 8.79 | 9.60 | 9.33 | 0 | 500 | -0.0 | |
17/05/2021 |
8.79
|
1,100 | 9.24 | 9.24 | 8.79 | 0 | 0 | 0 | |
14/05/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/05/2021 |
9.24
|
400 | 9.15 | 9.24 | 9.24 | 0 | 0 | 0 | |
12/05/2021 |
9.15
|
400 | 9.15 | 9.24 | 9.15 | 0 | 0 | 0 | |
11/05/2021 |
9.15
|
2,700 | 9.15 | 9.33 | 9.15 | 0 | 0 | 0 | |
10/05/2021 |
9.15
|
7,500 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
07/05/2021 |
9.15
|
800 | 8.34 | 9.15 | 9.15 | 0 | 0 | 0 | |
06/05/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/05/2021 |
8.34
|
1,900 | 9.24 | 9.33 | 8.34 | 0 | 0 | 0 | |
04/05/2021 |
9.24
|
700 | 9.15 | 9.24 | 9.24 | 0 | 0 | 0 | |
29/04/2021 |
9.15
|
200 | 9.15 | 9.60 | 9.15 | 0 | 0 | 0 | |
28/04/2021 |
9.15
|
200 | 9.15 | 9.96 | 9.15 | 0 | 0 | 0 | |
27/04/2021 |
9.15
|
2,100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
26/04/2021 |
9.15
|
5,600 | 9.33 | 9.42 | 9.15 | 0 | 0 | 0 | |
23/04/2021 |
9.33
|
43 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/04/2021 |
9.33
|
600 | 9.33 | 9.42 | 9.33 | 0 | 0 | 0 | |
20/04/2021 |
9.33
|
100 | 9.15 | 9.33 | 9.33 | 0 | 0 | 0 | |
19/04/2021 |
9.15
|
6 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
16/04/2021 |
9.15
|
4,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
15/04/2021 |
9.15
|
2,100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
14/04/2021 |
9.15
|
2,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
13/04/2021 |
9.15
|
2,400 | 9.15 | 9.24 | 9.15 | 0 | 0 | 0 | |
12/04/2021 |
9.15
|
8,400 | 9.15 | 9.24 | 9.15 | 0 | 0 | 0 | |
09/04/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
08/04/2021 |
9.15
|
1,100 | 9.06 | 9.15 | 9.15 | 0 | 0 | 0 | |
07/04/2021 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
06/04/2021 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
05/04/2021 |
9.06
|
1,500 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 | |
02/04/2021 |
9.15
|
1,100 | 9.06 | 9.15 | 9.06 | 0 | 0 | 0 | |
01/04/2021 |
9.06
|
1,110 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 | |
31/03/2021 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
30/03/2021 |
9.06
|
100 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 | |
29/03/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
26/03/2021 |
9.15
|
200 | 9.24 | 9.24 | 9.15 | 0 | 0 | 0 | |
25/03/2021 |
9.24
|
1,000 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 | |
24/03/2021 |
9.33
|
1,800 | 8.88 | 9.33 | 9.24 | 0 | 0 | 0 | |
23/03/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/03/2021 |
8.88
|
6,439 | 9.15 | 9.15 | 8.88 | 200 | 0 | 0.0 | |
22/03/2021 |
9.15
|
4,200 | 8.91 | 9.72 | 9.15 | 0 | 0 | 0 | |
19/03/2021 |
8.91
|
200 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 | |
18/03/2021 |
8.99
|
4,000 | 8.91 | 9.23 | 8.91 | 500 | 0 | 0.0 | |
17/03/2021 |
8.91
|
9,100 | 8.82 | 8.91 | 8.82 | 0 | 100 | -0.0 | |
16/03/2021 |
8.82
|
4,810 | 8.09 | 8.82 | 8.01 | 0 | 0 | 0 | |
15/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
12/03/2021 |
8.09
|
800 | 7.92 | 8.09 | 7.92 | 0 | 0 | 0 | |
11/03/2021 |
7.92
|
2,300 | 8.58 | 8.58 | 7.92 | 0 | 0 | 0 | |
10/03/2021 |
8.58
|
1,600 | 8.50 | 8.58 | 7.76 | 0 | 0 | 0 | |
09/03/2021 |
8.50
|
100 | 8.17 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/03/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
05/03/2021 |
8.17
|
500 | 7.68 | 8.17 | 8.17 | 0 | 0 | 0 | |
04/03/2021 |
7.68
|
2,700 | 7.76 | 7.76 | 7.03 | 0 | 0 | 0 | |
03/03/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
02/03/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
01/03/2021 |
7.76
|
1,300 | 7.76 | 7.84 | 7.76 | 0 | 0 | 0 | |
26/02/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
25/02/2021 |
7.76
|
400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
24/02/2021 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
23/02/2021 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
22/02/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
19/02/2021 |
7.76
|
200 | 7.52 | 7.76 | 7.52 | 0 | 0 | 0 | |
18/02/2021 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
17/02/2021 |
7.52
|
200 | 7.35 | 7.52 | 7.52 | 0 | 0 | 0 | |
09/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
08/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |