| 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) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
9.74
|
15,500 | 8.86 | 9.74 | 8.05 | 0 | 0 | 0 | |
| 06/07/2021 |
8.86
|
10 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 05/07/2021 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 02/07/2021 |
8.86
|
100 | 8.21 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 01/07/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 30/06/2021 |
8.21
|
100 | 9.02 | 9.02 | 8.21 | 0 | 0 | 0 | |
| 29/06/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 28/06/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 25/06/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 25/06/2021 |
9.02
|
100 | 8.53 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 24/06/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 23/06/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/06/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/06/2021 |
8.53
|
2,400 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 18/06/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 17/06/2021 |
8.53
|
300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 16/06/2021 |
8.53
|
1,200 | 8.46 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 15/06/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 14/06/2021 |
8.46
|
100 | 8.53 | 8.53 | 8.46 | 0 | 0 | 0 | |
| 11/06/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 10/06/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 09/06/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 08/06/2021 |
8.53
|
1,200 | 8.38 | 8.53 | 8.38 | 0 | 0 | 0 | |
| 07/06/2021 |
8.38
|
1,000 | 9.22 | 9.22 | 8.38 | 0 | 0 | 0 | |
| 04/06/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 03/06/2021 |
9.22
|
10,300 | 9.83 | 9.83 | 9.22 | 0 | 0 | 0 | |
| 02/06/2021 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 01/06/2021 |
9.83
|
8,300 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 31/05/2021 |
9.83
|
7,300 | 9.52 | 9.83 | 9.52 | 0 | 0 | 0 | |
| 28/05/2021 |
9.52
|
16,100 | 9.22 | 9.52 | 9.37 | 0 | 0 | 0 | |
| 27/05/2021 |
9.22
|
200 | 9.14 | 9.30 | 9.22 | 0 | 0 | 0 | |
| 26/05/2021 |
9.14
|
2,000 | 9.52 | 9.90 | 9.14 | 0 | 0 | 0 | |
| 25/05/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 24/05/2021 |
9.52
|
5,100 | 9.22 | 9.52 | 9.14 | 0 | 0 | 0 | |
| 21/05/2021 |
9.22
|
5,100 | 8.38 | 9.22 | 7.62 | 0 | 200 | -0.0 | |
| 20/05/2021 |
8.38
|
21,700 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 | |
| 19/05/2021 |
8.38
|
8,400 | 7.70 | 8.46 | 7.16 | 0 | 0 | 0 | |
| 18/05/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/05/2021 |
7.70
|
200 | 8.38 | 8.38 | 7.70 | 0 | 0 | 0 | |
| 14/05/2021 |
8.38
|
12,500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 13/05/2021 |
8.38
|
50 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 12/05/2021 |
8.38
|
2,800 | 7.77 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 11/05/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 10/05/2021 |
7.77
|
2,200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 07/05/2021 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 06/05/2021 |
7.77
|
2,900 | 7.62 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 05/05/2021 |
7.62
|
500 | 7.47 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 04/05/2021 |
7.47
|
1,500 | 7.01 | 7.47 | 7.31 | 0 | 0 | 0 | |
| 29/04/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 28/04/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 27/04/2021 |
7.01
|
1,200 | 7.54 | 7.54 | 7.01 | 0 | 0 | 0 | |
| 26/04/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 23/04/2021 |
7.54
|
10,300 | 7.24 | 7.62 | 7.54 | 0 | 0 | 0 | |
| 22/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 20/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 19/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 16/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 15/04/2021 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 14/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 13/04/2021 |
7.24
|
3,000 | 7.24 | 7.62 | 7.24 | 0 | 0 | 0 | |
| 12/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 09/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 08/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 07/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 06/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 05/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 02/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 01/04/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 31/03/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 30/03/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 29/03/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 26/03/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 25/03/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 24/03/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 23/03/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 22/03/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 19/03/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 18/03/2021 |
7.24
|
1,000 | 6.93 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 17/03/2021 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 16/03/2021 |
6.93
|
4,600 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 15/03/2021 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 12/03/2021 |
6.93
|
6,200 | 6.32 | 6.93 | 6.86 | 0 | 0 | 0 | |
| 11/03/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
| 10/03/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
| 09/03/2021 |
6.32
|
2,700 | 6.70 | 6.70 | 6.25 | 0 | 0 | 0 | |
| 08/03/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 05/03/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 04/03/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 03/03/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 02/03/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 01/03/2021 |
6.70
|
100 | 6.17 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 26/02/2021 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 25/02/2021 |
6.17
|
3,200 | 6.10 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 24/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 23/02/2021 |
6.10
|
600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 22/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 19/02/2021 |
6.10
|
1,000 | 6.25 | 6.25 | 6.10 | 0 | 0 | 0 | |
| 18/02/2021 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 17/02/2021 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 09/02/2021 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 08/02/2021 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |