Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.70 | 14.41% | 3,300 | 1,000 | 0.0 |
11.80
15.40
13.50
|
2 tháng
(2024-07-22) |
2.50 | 22.73% | 6,700 | 1,000 | 0.0 |
11
15.40
13.50
|
3 tháng
(2024-06-24) |
3.82 | 39.51% | 7,600 | 1,200 | 0.0 |
9.60
15.40
13.50
|
6 tháng
(2024-03-28) |
2.87 | 27.05% | 81,200 | 1,200 | 0.0 |
8.44
15.40
13.50
|
12 tháng
(2023-09-26) |
5.15 | 61.70% | 185,100 | 10,900 | 0.1 |
7.68
15.40
13.50
|
24 tháng
(2022-10-03) |
-6.87 | -33.71% | 916,978 | 97,300 | 0.9 |
6.46
26.74
13.50
|
36 tháng
(2021-10-06) |
0.28 | 2.10% | 928,790 | 97,300 | 0.9 |
5.07
26.74
13.50
|
60 tháng
(2019-10-17) |
-0.62 | -4.36% | 1,447,496 | 96,300 | 0.9 |
5.07
26.74
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
18/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
17/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
09/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
08/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
05/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
04/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
03/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
02/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
01/02/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
29/01/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
28/01/2021 |
15.88
|
100 | 13.87 | 15.88 | 15.88 | 0 | 0 | 0 | |
27/01/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
26/01/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
25/01/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
22/01/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
21/01/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
20/01/2021 |
13.87
|
100 | 12.11 | 13.87 | 13.87 | 0 | 0 | 0 | |
19/01/2021 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
18/01/2021 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
15/01/2021 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
14/01/2021 |
12.11
|
2,000 | 10.58 | 12.11 | 12.11 | 0 | 0 | 0 | |
13/01/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
12/01/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
11/01/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
08/01/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
07/01/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
06/01/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
05/01/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
04/01/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
31/12/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
30/12/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
29/12/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
28/12/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
25/12/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
24/12/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
23/12/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
22/12/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
21/12/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
18/12/2020 |
10.58
|
1,000 | 10.58 | 10.58 | 10.58 | 0 | 1,000 | -0.0 | |
17/12/2020 |
10.58
|
100 | 9.22 | 10.58 | 10.58 | 0 | 100 | -0.0 | |
16/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
15/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
14/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
11/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
10/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
09/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
08/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
07/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
04/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
03/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
02/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
01/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
30/11/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
27/11/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
26/11/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
25/11/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
24/11/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
23/11/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
20/11/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
19/11/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
18/11/2020: Cổ tức tiền mặt tỉ lệ: 5.2% | |||||||||
18/11/2020 |
9.22
|
0 | 9.21 | 9.22 | 9.22 | 0 | 0 | 0 | |
17/11/2020 |
9.21
|
0 | 11.89 | 9.21 | 9.21 | 0 | 0 | 0 | |
16/11/2020 |
11.89
|
260,800 | 10.36 | 11.89 | 9.21 | 0 | 0 | 0 | |
13/11/2020 |
10.36
|
140,000 | 11.89 | 11.89 | 10.36 | 0 | 0 | 0 | |
12/11/2020 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
11/11/2020 |
11.89
|
100,000 | 13.73 | 13.73 | 11.89 | 0 | 0 | 0 | |
10/11/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
09/11/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
06/11/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
05/11/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
04/11/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
03/11/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
02/11/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
30/10/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
29/10/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
28/10/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
27/10/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
26/10/2020 |
13.73
|
1,000 | 16.11 | 16.11 | 13.73 | 0 | 0 | 0 | |
23/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
22/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
21/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
20/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
19/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
16/10/2020 |
16.11
|
2,400 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
15/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
14/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
13/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
12/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
09/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
08/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
07/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
06/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
05/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
02/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
01/10/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
30/09/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
29/09/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
28/09/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
25/09/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |