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% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
8.35
|
5,800 | 9.08 | 9.08 | 8.35 | 0 | 0 | 0 | |
06/07/2021 |
9.08
|
6,600 | 8.72 | 9.08 | 8.81 | 5,000 | 0 | 0.0 | |
05/07/2021 |
8.72
|
3,200 | 8.81 | 8.81 | 8.72 | 3,200 | 0 | 0.0 | |
02/07/2021 |
8.81
|
13,100 | 8.81 | 8.81 | 8.81 | 12,800 | 0 | 0.1 | |
01/07/2021 |
8.81
|
600 | 8.90 | 8.99 | 8.81 | 300 | 0 | 0.0 | |
30/06/2021 |
8.90
|
13,200 | 8.81 | 8.90 | 8.81 | 13,000 | 0 | 0.1 | |
29/06/2021 |
8.81
|
3,800 | 8.72 | 8.81 | 8.72 | 3,500 | 0 | 0.0 | |
28/06/2021 |
8.72
|
500 | 8.26 | 8.72 | 8.62 | 0 | 0 | 0 | |
25/06/2021 |
8.26
|
1,000 | 8.07 | 8.26 | 8.26 | 0 | 0 | 0 | |
24/06/2021 |
8.07
|
2,800 | 8.17 | 8.17 | 8.07 | 0 | 2,800 | -0.0 | |
23/06/2021 |
8.17
|
13,500 | 8.35 | 8.35 | 8.17 | 0 | 13,200 | -0.1 | |
22/06/2021 |
8.35
|
9,600 | 8.35 | 8.44 | 8.26 | 1,000 | 8,500 | -0.1 | |
21/06/2021 |
8.35
|
101 | 8.99 | 8.99 | 8.35 | 0 | 0 | 0 | |
18/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
17/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
16/06/2021 |
8.99
|
106 | 8.35 | 8.99 | 8.99 | 0 | 0 | 0 | |
15/06/2021 |
8.35
|
23,200 | 8.44 | 8.90 | 8.17 | 0 | 21,900 | -0.2 | |
14/06/2021 |
8.44
|
4,201 | 8.81 | 8.81 | 8.44 | 0 | 4,100 | -0.0 | |
11/06/2021 |
8.81
|
1,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
10/06/2021: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
10/06/2021 |
8.81
|
200 | 8.76 | 8.81 | 8.81 | 0 | 200 | -0.0 | |
09/06/2021 |
8.76
|
307 | 9.30 | 9.30 | 8.76 | 100 | 0 | 0.0 | |
08/06/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
07/06/2021 |
9.30
|
1,300 | 9.30 | 9.30 | 9.21 | 0 | 0 | 0 | |
04/06/2021 |
9.30
|
100 | 8.49 | 9.30 | 9.30 | 0 | 0 | 0 | |
03/06/2021 |
8.49
|
1,700 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
02/06/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
01/06/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
31/05/2021 |
8.49
|
1,900 | 9.12 | 9.12 | 8.49 | 1,900 | 0 | 0.0 | |
28/05/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
27/05/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
26/05/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
25/05/2021 |
9.12
|
1,000 | 8.49 | 9.12 | 8.49 | 300 | 0 | 0.0 | |
24/05/2021 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
21/05/2021 |
8.49
|
1,900 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
20/05/2021 |
8.49
|
200 | 8.94 | 8.94 | 8.49 | 0 | 0 | 0 | |
19/05/2021 |
8.94
|
400 | 8.49 | 8.94 | 8.94 | 0 | 0 | 0 | |
18/05/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
17/05/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
14/05/2021 |
8.49
|
12,900 | 8.94 | 8.94 | 8.49 | 0 | 500 | -0.0 | |
13/05/2021 |
8.94
|
11,400 | 9.21 | 9.21 | 8.94 | 0 | 0 | 0 | |
12/05/2021 |
9.21
|
2,300 | 9.21 | 9.30 | 9.21 | 0 | 0 | 0 | |
11/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
10/05/2021 |
9.21
|
2,300 | 10.19 | 10.19 | 9.21 | 0 | 0 | 0 | |
07/05/2021 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
06/05/2021 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
05/05/2021 |
10.19
|
600 | 9.30 | 10.19 | 8.76 | 0 | 0 | 0 | |
04/05/2021 |
9.30
|
100 | 10.28 | 10.28 | 9.30 | 0 | 0 | 0 | |
29/04/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
28/04/2021 |
10.28
|
6,100 | 9.83 | 10.28 | 9.12 | 2,500 | 0 | 0.0 | |
27/04/2021 |
9.83
|
600 | 10.64 | 10.64 | 9.83 | 0 | 0 | 0 | |
26/04/2021 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
23/04/2021 |
10.64
|
200 | 9.83 | 10.73 | 10.64 | 0 | 0 | 0 | |
22/04/2021 |
9.83
|
200 | 10.55 | 10.55 | 9.83 | 0 | 0 | 0 | |
20/04/2021 |
10.55
|
2,300 | 10.73 | 10.73 | 10.55 | 0 | 0 | 0 | |
19/04/2021 |
10.73
|
1,700 | 10.82 | 10.82 | 10.73 | 0 | 0 | 0 | |
16/04/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
15/04/2021 |
10.82
|
11,600 | 10.10 | 10.82 | 10.10 | 0 | 1,000 | -0.0 | |
14/04/2021 |
10.10
|
14,000 | 10.10 | 10.10 | 9.92 | 8,400 | 0 | 0.1 | |
13/04/2021 |
10.10
|
13,800 | 9.83 | 10.10 | 9.92 | 11,000 | 0 | 0.1 | |
12/04/2021 |
9.83
|
15,900 | 9.83 | 9.92 | 9.83 | 15,000 | 100 | 0.2 | |
09/04/2021 |
9.83
|
17,300 | 10.10 | 10.10 | 9.48 | 2,000 | 0 | 0.0 | |
08/04/2021 |
10.10
|
6,500 | 9.83 | 10.10 | 9.48 | 5,300 | 1,400 | 0.0 | |
07/04/2021 |
9.83
|
1,600 | 9.83 | 9.83 | 9.30 | 0 | 100 | -0.0 | |
06/04/2021 |
9.83
|
12,500 | 9.48 | 9.83 | 9.57 | 0 | 0 | 0 | |
05/04/2021 |
9.48
|
1,700 | 9.83 | 9.83 | 9.48 | 0 | 0 | 0 | |
02/04/2021 |
9.83
|
3,400 | 9.75 | 9.83 | 9.12 | 0 | 0 | 0 | |
01/04/2021 |
9.75
|
15,400 | 9.57 | 9.75 | 9.57 | 1,000 | 0 | 0.0 | |
31/03/2021 |
9.57
|
11,200 | 8.94 | 9.57 | 8.94 | 5,100 | 0 | 0.1 | |
30/03/2021 |
8.94
|
4,600 | 8.94 | 9.30 | 8.94 | 1,600 | 0 | 0.0 | |
29/03/2021 |
8.94
|
600 | 8.49 | 8.94 | 8.58 | 0 | 0 | 0 | |
26/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
25/03/2021 |
8.49
|
100 | 8.85 | 8.85 | 8.49 | 0 | 0 | 0 | |
24/03/2021 |
8.85
|
27,800 | 9.57 | 9.57 | 8.76 | 100 | 0 | 0.0 | |
23/03/2021 |
9.57
|
207 | 9.83 | 9.83 | 8.85 | 0 | 0 | 0 | |
22/03/2021 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
19/03/2021 |
9.83
|
200 | 9.57 | 9.83 | 9.57 | 0 | 0 | 0 | |
18/03/2021 |
9.57
|
21,600 | 8.76 | 9.57 | 8.76 | 0 | 0 | 0 | |
17/03/2021 |
8.76
|
36,800 | 8.94 | 9.83 | 8.67 | 0 | 0 | 0 | |
16/03/2021 |
8.94
|
4,300 | 8.58 | 8.94 | 8.58 | 0 | 0 | 0 | |
15/03/2021 |
8.58
|
7,000 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 | |
12/03/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
11/03/2021 |
8.76
|
22,800 | 8.67 | 8.76 | 8.49 | 0 | 2,000 | -0.0 | |
10/03/2021 |
8.67
|
10,620 | 8.67 | 9.39 | 8.67 | 0 | 0 | 0 | |
09/03/2021 |
8.67
|
6,800 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 | |
08/03/2021 |
8.76
|
6,300 | 8.76 | 8.85 | 8.58 | 0 | 0 | 0 | |
05/03/2021 |
8.76
|
10,180 | 8.49 | 8.76 | 8.49 | 0 | 1,000 | -0.0 | |
04/03/2021 |
8.49
|
8,100 | 8.58 | 8.58 | 8.14 | 0 | 0 | 0 | |
03/03/2021 |
8.58
|
2,500 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
02/03/2021 |
8.58
|
12,500 | 8.49 | 8.58 | 8.58 | 5,000 | 0 | 0.0 | |
01/03/2021 |
8.49
|
5,200 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 | |
26/02/2021 |
8.40
|
3,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
25/02/2021 |
8.40
|
8,500 | 8.05 | 8.49 | 8.05 | 0 | 0 | 0 | |
24/02/2021 |
8.05
|
3,020 | 8.49 | 8.49 | 8.05 | 0 | 0 | 0 | |
23/02/2021 |
8.49
|
1,000 | 8.49 | 8.49 | 8.49 | 200 | 0 | 0.0 | |
22/02/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
19/02/2021 |
8.49
|
300 | 8.31 | 8.49 | 8.40 | 0 | 0 | 0 | |
18/02/2021 |
8.31
|
3,700 | 8.49 | 8.76 | 8.31 | 100 | 0 | 0.0 | |
17/02/2021 |
8.49
|
5,400 | 8.49 | 8.67 | 7.87 | 0 | 100 | -0.0 | |
09/02/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
08/02/2021 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |