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) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-21) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-25) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-09-30) |
-8.60 | -47.78% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-05) |
-6.08 | -39.26% | 515,396 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-16) |
4.54 | 93.30% | 1,798,914 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
15.48
|
2,100 | 15.32 | 15.48 | 15.32 | 0 | 0 | 0 | |
06/07/2021 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
05/07/2021 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
02/07/2021 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
01/07/2021 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
30/06/2021 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
29/06/2021 |
15.09
|
2,100 | 15.01 | 15.09 | 15.01 | 0 | 0 | 0 | |
28/06/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
25/06/2021 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
24/06/2021 |
15.63
|
3,600 | 15.48 | 15.63 | 15.48 | 0 | 0 | 0 | |
23/06/2021 |
13.62
|
3,000 | 14.32 | 14.32 | 13.62 | 0 | 0 | 0 | |
22/06/2021 |
15.48
|
4,400 | 14.32 | 15.48 | 14.32 | 0 | 0 | 0 | |
21/06/2021 |
13.46
|
1,200 | 15.09 | 15.09 | 13.46 | 0 | 0 | 0 | |
18/06/2021 |
15.09
|
1,700 | 14.70 | 15.09 | 14.70 | 0 | 0 | 0 | |
17/06/2021 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
16/06/2021 |
14.70
|
1,800 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
15/06/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
14/06/2021 |
13.93
|
2,115 | 13.54 | 13.93 | 13.54 | 0 | 0 | 0 | |
11/06/2021 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
10/06/2021 |
12.85
|
1,000 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
09/06/2021 |
13.15
|
3,700 | 12.77 | 13.15 | 12.77 | 0 | 0 | 0 | |
08/06/2021 |
12.77
|
100 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
07/06/2021 |
13.39
|
3,300 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
04/06/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
03/06/2021 |
12.46
|
5,400 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
02/06/2021 |
12.61
|
6,100 | 12.38 | 12.61 | 12.38 | 0 | 0 | 0 | |
01/06/2021 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
31/05/2021 |
12.85
|
1 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
28/05/2021 |
12.85
|
2 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
27/05/2021 |
12.85
|
1,500 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
26/05/2021 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
25/05/2021 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
24/05/2021 |
13.08
|
900 | 12.77 | 13.08 | 12.77 | 0 | 0 | 0 | |
21/05/2021 |
11.53
|
4 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
20/05/2021 |
11.61
|
503 | 11.45 | 11.61 | 11.45 | 0 | 0 | 0 | |
19/05/2021 |
12.38
|
500 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
18/05/2021 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
17/05/2021 |
12.38
|
100 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
14/05/2021 |
12.85
|
8,901 | 12.77 | 12.85 | 12.69 | 0 | 0 | 0 | |
13/05/2021 |
12.77
|
1,000 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
12/05/2021 |
13.08
|
1,600 | 13.00 | 13.08 | 13.00 | 0 | 0 | 0 | |
11/05/2021 |
13.15
|
3,700 | 12.77 | 13.31 | 12.77 | 0 | 0 | 0 | |
10/05/2021 |
12.30
|
5,800 | 11.45 | 12.38 | 11.45 | 0 | 0 | 0 | |
07/05/2021 |
11.61
|
1,600 | 11.30 | 11.61 | 11.30 | 0 | 0 | 0 | |
06/05/2021 |
11.37
|
600 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
05/05/2021 |
11.92
|
704 | 11.14 | 11.99 | 11.14 | 0 | 0 | 0 | |
04/05/2021 |
11.22
|
1,100 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
29/04/2021 |
11.84
|
500 | 11.61 | 11.99 | 11.61 | 0 | 0 | 0 | |
28/04/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/04/2021 |
11.99
|
2,300 | 11.99 | 11.99 | 10.21 | 0 | 0 | 0 | |
27/04/2021 |
11.61
|
526 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
26/04/2021 |
11.53
|
2,700 | 11.97 | 11.97 | 11.53 | 0 | 0 | 0 | |
23/04/2021 |
11.97
|
1,600 | 12.48 | 12.48 | 11.39 | 0 | 0 | 0 | |
22/04/2021 |
12.55
|
900 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
20/04/2021 |
13.42
|
3,000 | 13.71 | 13.71 | 11.61 | 0 | 0 | 0 | |
19/04/2021 |
13.71
|
4,905 | 12.19 | 13.86 | 12.19 | 0 | 0 | 0 | |
16/04/2021 |
12.11
|
3,800 | 12.11 | 12.11 | 12.04 | 0 | 0 | 0 | |
15/04/2021 |
12.04
|
3,000 | 11.68 | 12.26 | 12.04 | 0 | 0 | 0 | |
14/04/2021 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
13/04/2021 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
12/04/2021 |
11.68
|
6,305 | 11.75 | 12.33 | 11.68 | 0 | 0 | 0 | |
09/04/2021 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
08/04/2021 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
07/04/2021 |
11.61
|
2,775 | 11.46 | 11.61 | 11.46 | 0 | 0 | 0 | |
06/04/2021 |
11.32
|
300 | 11.24 | 11.32 | 11.24 | 0 | 0 | 0 | |
05/04/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
02/04/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
01/04/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
31/03/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
30/03/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
29/03/2021 |
11.24
|
2 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
26/03/2021 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
25/03/2021 |
11.17
|
102 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
24/03/2021 |
11.24
|
201 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
23/03/2021 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
22/03/2021 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
19/03/2021 |
11.39
|
411 | 10.66 | 11.39 | 10.66 | 0 | 0 | 0 | |
18/03/2021 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
17/03/2021 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
16/03/2021 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
15/03/2021 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
12/03/2021 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
11/03/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
10/03/2021 |
11.24
|
40 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
09/03/2021 |
11.24
|
400 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
08/03/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
05/03/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
04/03/2021 |
11.24
|
500 | 11.03 | 11.24 | 11.03 | 0 | 0 | 0 | |
03/03/2021 |
11.24
|
400 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
02/03/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
01/03/2021 |
11.17
|
1,100 | 11.03 | 11.17 | 11.03 | 0 | 0 | 0 | |
26/02/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
25/02/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
24/02/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
23/02/2021 |
11.17
|
901 | 11.10 | 11.17 | 11.10 | 0 | 0 | 0 | |
22/02/2021 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
19/02/2021 |
11.10
|
20 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
18/02/2021 |
10.88
|
1 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
17/02/2021 |
10.88
|
1 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
09/02/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
08/02/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |