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 | -13.88% | 2,800 | 0 | 0 |
17.60
20.90
18
|
2 tháng
(2024-07-22) |
-2 | -10% | 14,000 | 0 | 0 |
17.50
20.90
18
|
3 tháng
(2024-06-21) |
-2 | -10% | 18,700 | 0 | 0 |
17.10
20.90
18
|
6 tháng
(2024-03-25) |
-0.22 | -1.19% | 35,659 | 0 | 0 |
15.42
21.30
18
|
12 tháng
(2023-09-25) |
4.32 | 31.60% | 102,466 | 0 | 0 |
12.22
21.30
18
|
24 tháng
(2022-09-30) |
7.64 | 73.78% | 190,572 | 0 | 0 |
9.89
21.30
18
|
36 tháng
(2021-10-05) |
9.27 | 106.28% | 383,717 | 0 | 0 |
7.79
21.30
18
|
60 tháng
(2019-10-16) |
8.70 | 93.57% | 508,447 | 0 | 0 |
6.08
21.30
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
8.15
|
11,000 | 7.93 | 8.94 | 7.93 | 0 | 0 | 0 | |
06/07/2021 |
7.79
|
4,500 | 7.86 | 7.86 | 7.79 | 0 | 0 | 0 | |
05/07/2021 |
7.93
|
1,400 | 8.22 | 8.22 | 7.93 | 0 | 0 | 0 | |
02/07/2021 |
7.93
|
2,100 | 7.79 | 7.93 | 7.72 | 0 | 0 | 0 | |
01/07/2021 |
7.93
|
700 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
30/06/2021 |
8.80
|
5,400 | 7.79 | 8.80 | 7.72 | 0 | 0 | 0 | |
29/06/2021 |
8.08
|
3,100 | 7.72 | 8.08 | 7.72 | 0 | 0 | 0 | |
28/06/2021 |
8.58
|
400 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
25/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
24/06/2021 |
8.51
|
3,600 | 7.64 | 8.65 | 7.64 | 0 | 0 | 0 | |
23/06/2021 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
22/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
21/06/2021 |
8.65
|
3,500 | 7.57 | 8.65 | 7.57 | 0 | 0 | 0 | |
18/06/2021 |
7.57
|
3,700 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 | |
17/06/2021 |
7.57
|
2,100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
16/06/2021 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
15/06/2021 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/06/2021 |
7.93
|
400 | 7.57 | 7.93 | 7.57 | 0 | 0 | 0 | |
11/06/2021 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
10/06/2021 |
7.50
|
600 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 | |
09/06/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
08/06/2021 |
7.93
|
500 | 7.57 | 7.93 | 7.57 | 0 | 0 | 0 | |
07/06/2021 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
04/06/2021 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
03/06/2021 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
02/06/2021 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
01/06/2021 |
7.93
|
2,500 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 | |
31/05/2021 |
7.36
|
800 | 7.93 | 7.93 | 7.36 | 0 | 0 | 0 | |
28/05/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
27/05/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
26/05/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
25/05/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
24/05/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
21/05/2021 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
20/05/2021 |
10.10
|
2,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
19/05/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
18/05/2021 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
17/05/2021: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
17/05/2021 |
9.30
|
1,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
14/05/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
13/05/2021 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
12/05/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
11/05/2021 |
8.64
|
2,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/05/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/05/2021 |
8.64
|
600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/05/2021 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
05/05/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
04/05/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
29/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
28/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
27/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
26/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
23/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
22/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
20/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
19/04/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
16/04/2021 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
15/04/2021 |
7.97
|
800 | 8.77 | 8.77 | 7.97 | 0 | 0 | 0 | |
14/04/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
13/04/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
12/04/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
09/04/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
08/04/2021 |
9.30
|
300 | 8.97 | 9.30 | 7.97 | 0 | 0 | 0 | |
07/04/2021 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
06/04/2021 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
05/04/2021 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
02/04/2021 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
01/04/2021 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
31/03/2021 |
9.17
|
200 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
30/03/2021 |
8.84
|
200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
29/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
26/03/2021 |
7.31
|
500 | 7.71 | 8.97 | 7.31 | 0 | 0 | 0 | |
25/03/2021 |
7.71
|
200 | 8.97 | 8.97 | 7.71 | 0 | 0 | 0 | |
24/03/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
23/03/2021 |
8.97
|
700 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
22/03/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
19/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
18/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
17/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
16/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
15/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
12/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
11/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
10/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
09/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
08/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
05/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
03/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
02/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
01/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
26/02/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
25/02/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
24/02/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
23/02/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
22/02/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
19/02/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
18/02/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
17/02/2021 |
8.51
|
500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
09/02/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
08/02/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |