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) |
0.04 | 0.26% | 381,800 | 69,600 | 1.2 |
15.87
16.74
16.25
|
2 tháng
(2024-07-22) |
0.24 | 1.48% | 658,800 | 67,100 | 1.1 |
15.62
16.74
16.25
|
3 tháng
(2024-06-21) |
0.72 | 4.65% | 1,192,900 | 114,300 | 1.9 |
15.33
16.74
16.25
|
6 tháng
(2024-03-25) |
2.37 | 17.09% | 2,768,600 | 138,850 | 2.3 |
13.44
16.74
16.25
|
12 tháng
(2023-09-25) |
3.16 | 24.17% | 4,553,300 | 328,800 | 5.0 |
12.52
16.74
16.25
|
24 tháng
(2022-09-30) |
3.52 | 27.64% | 7,755,300 | 494,202 | 11.5 |
10.20
16.74
16.25
|
36 tháng
(2021-10-05) |
2.35 | 16.88% | 17,209,300 | 709,372 | 19.7 |
10.14
16.74
16.25
|
60 tháng
(2019-10-16) |
9.99 | 159.47% | 26,846,840 | 518,012 | 16.4 |
5.18
16.74
16.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
9.68
|
2,500 | 9.63 | 9.68 | 9.68 | 0 | 0 | 0 | |
06/07/2021 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
05/07/2021 |
9.63
|
10,400 | 9.70 | 9.73 | 9.63 | 0 | 0 | 0 | |
02/07/2021 |
9.70
|
19,500 | 9.68 | 9.78 | 9.68 | 0 | 0 | 0 | |
01/07/2021 |
9.68
|
1,000 | 9.78 | 9.78 | 9.68 | 0 | 0 | 0 | |
30/06/2021 |
9.78
|
14,800 | 9.68 | 9.78 | 9.68 | 0 | 0 | 0 | |
29/06/2021 |
9.68
|
1,700 | 9.73 | 9.73 | 9.68 | 0 | 0 | 0 | |
28/06/2021 |
9.73
|
6,300 | 9.73 | 9.73 | 9.68 | 0 | 0 | 0 | |
25/06/2021 |
9.73
|
1,800 | 9.42 | 9.91 | 9.42 | 0 | 0 | 0 | |
24/06/2021 |
9.42
|
300 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
23/06/2021 |
9.42
|
100 | 9.83 | 9.83 | 9.42 | 0 | 0 | 0 | |
22/06/2021 |
9.83
|
900 | 9.93 | 10.19 | 9.83 | 0 | 0 | 0 | |
21/06/2021 |
9.93
|
11,200 | 9.63 | 10.13 | 9.68 | 300 | 0 | 0.0 | |
18/06/2021 |
9.63
|
15,400 | 9.01 | 9.63 | 9.09 | 0 | 0 | 0 | |
17/06/2021 |
9.01
|
700 | 9.42 | 9.42 | 8.81 | 0 | 0 | 0 | |
16/06/2021 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
15/06/2021 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
14/06/2021 |
9.42
|
4,000 | 9.68 | 9.85 | 9.42 | 0 | 0 | 0 | |
11/06/2021 |
9.68
|
1,300 | 9.47 | 9.68 | 9.68 | 0 | 0 | 0 | |
10/06/2021 |
9.47
|
1,600 | 9.85 | 9.85 | 9.47 | 100 | 0 | 0.0 | |
09/06/2021 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
08/06/2021 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
07/06/2021 |
9.85
|
1,500 | 9.45 | 9.88 | 9.45 | 100 | 0 | 0.0 | |
04/06/2021 |
9.45
|
21,500 | 9.93 | 10.01 | 9.42 | 500 | 0 | 0.0 | |
03/06/2021 |
9.93
|
15,400 | 9.68 | 9.93 | 9.45 | 0 | 300 | -0.0 | |
02/06/2021 |
9.68
|
900 | 10.03 | 10.03 | 9.52 | 800 | 0 | 0.0 | |
01/06/2021 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
31/05/2021 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
28/05/2021 |
10.03
|
2,000 | 9.68 | 10.03 | 9.73 | 1,500 | 0 | 0.0 | |
27/05/2021 |
9.68
|
1,300 | 9.68 | 9.68 | 9.68 | 1,300 | 0 | 0.0 | |
26/05/2021 |
9.68
|
400 | 9.93 | 9.93 | 9.68 | 0 | 0 | 0 | |
25/05/2021 |
9.93
|
3,000 | 9.68 | 9.93 | 9.70 | 0 | 0 | 0 | |
24/05/2021 |
9.68
|
17,900 | 9.52 | 9.68 | 9.55 | 6,000 | 0 | 0.1 | |
21/05/2021 |
9.52
|
600 | 9.93 | 9.93 | 9.52 | 0 | 0 | 0 | |
20/05/2021 |
9.93
|
200 | 9.93 | 9.93 | 9.93 | 200 | 0 | 0.0 | |
19/05/2021 |
9.93
|
1,300 | 9.88 | 9.93 | 9.50 | 0 | 0 | 0 | |
18/05/2021 |
9.88
|
300 | 9.93 | 9.93 | 9.88 | 0 | 0 | 0 | |
17/05/2021 |
9.93
|
500 | 9.70 | 9.93 | 9.93 | 0 | 0 | 0 | |
14/05/2021 |
9.70
|
1,400 | 9.63 | 9.70 | 9.68 | 0 | 0 | 0 | |
13/05/2021 |
9.63
|
300 | 9.68 | 9.68 | 9.55 | 0 | 0 | 0 | |
12/05/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
11/05/2021 |
9.68
|
3,800 | 9.96 | 9.96 | 9.52 | 3,000 | 0 | 0.1 | |
10/05/2021 |
9.96
|
2,100 | 10.69 | 10.69 | 9.96 | 0 | 0 | 0 | |
07/05/2021 |
10.69
|
300 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
06/05/2021 |
10.69
|
17,500 | 10.39 | 10.69 | 10.16 | 17,500 | 0 | 0.4 | |
05/05/2021 |
10.39
|
600 | 10.39 | 10.41 | 10.39 | 0 | 0 | 0 | |
04/05/2021 |
10.39
|
8,500 | 10.03 | 10.44 | 10.08 | 0 | 0 | 0 | |
29/04/2021 |
10.03
|
2,900 | 9.42 | 10.03 | 8.91 | 0 | 0 | 0 | |
28/04/2021 |
9.42
|
12,000 | 9.27 | 9.42 | 9.32 | 0 | 0 | 0 | |
27/04/2021 |
9.27
|
3,400 | 8.91 | 9.27 | 9.27 | 3,400 | 0 | 0.1 | |
26/04/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/04/2021 |
8.91
|
600 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
22/04/2021 |
8.91
|
5,100 | 9.17 | 9.17 | 8.91 | 0 | 1,800 | -0.0 | |
20/04/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
19/04/2021 |
9.17
|
7,000 | 9.19 | 9.19 | 9.01 | 400 | 0 | 0.0 | |
16/04/2021 |
9.19
|
2,100 | 9.19 | 9.22 | 9.19 | 0 | 0 | 0 | |
15/04/2021 |
9.19
|
500 | 9.32 | 9.32 | 9.19 | 100 | 0 | 0.0 | |
14/04/2021 |
9.32
|
3,100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
13/04/2021 |
9.32
|
3,300 | 9.42 | 9.42 | 9.27 | 0 | 0 | 0 | |
12/04/2021 |
9.42
|
5,500 | 9.68 | 9.68 | 9.42 | 0 | 0 | 0 | |
09/04/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
08/04/2021 |
9.68
|
500 | 9.19 | 9.68 | 9.68 | 0 | 0 | 0 | |
07/04/2021 |
9.19
|
4,600 | 9.68 | 9.68 | 9.12 | 0 | 0 | 0 | |
06/04/2021 |
9.68
|
1,600 | 10.06 | 10.06 | 9.68 | 0 | 0 | 0 | |
05/04/2021 |
10.06
|
1,100 | 10.19 | 10.19 | 10.06 | 0 | 0 | 0 | |
02/04/2021 |
10.19
|
15,000 | 10.06 | 10.75 | 10.19 | 0 | 0 | 0 | |
01/04/2021 |
10.06
|
19,600 | 9.42 | 10.06 | 9.42 | 0 | 0 | 0 | |
31/03/2021 |
9.42
|
7,000 | 9.17 | 9.42 | 9.09 | 0 | 0 | 0 | |
30/03/2021 |
9.17
|
5,700 | 9.12 | 9.17 | 8.94 | 1,600 | 0 | 0.0 | |
29/03/2021 |
9.12
|
3,800 | 8.91 | 9.12 | 8.96 | 0 | 0 | 0 | |
26/03/2021 |
8.91
|
500 | 9.17 | 9.17 | 8.91 | 0 | 0 | 0 | |
25/03/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
24/03/2021 |
9.17
|
1,200 | 9.55 | 9.55 | 9.17 | 0 | 0 | 0 | |
23/03/2021 |
9.55
|
100 | 9.52 | 9.55 | 9.55 | 0 | 0 | 0 | |
22/03/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
22/03/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
19/03/2021 |
9.52
|
700 | 9.52 | 9.52 | 8.96 | 100 | 0 | 0.0 | |
18/03/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
17/03/2021 |
9.52
|
300 | 9.52 | 10.18 | 9.52 | 0 | 0 | 0 | |
16/03/2021 |
9.52
|
7,000 | 9.52 | 9.52 | 9.47 | 5,000 | 0 | 0.1 | |
15/03/2021 |
9.52
|
12,900 | 9.28 | 9.52 | 9.18 | 6,300 | 200 | 0.1 | |
12/03/2021 |
9.28
|
2,200 | 9.28 | 9.28 | 9.04 | 0 | 0 | 0 | |
11/03/2021 |
9.28
|
13,300 | 9.21 | 9.28 | 9.23 | 0 | 0 | 0 | |
10/03/2021 |
9.21
|
1,100 | 9.23 | 9.28 | 9.13 | 0 | 0 | 0 | |
09/03/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
08/03/2021 |
9.23
|
10,200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
05/03/2021 |
9.23
|
35,700 | 9.04 | 9.28 | 8.45 | 0 | 0 | 0 | |
04/03/2021 |
9.04
|
3,400 | 8.84 | 9.04 | 9.04 | 0 | 0 | 0 | |
03/03/2021 |
8.84
|
4,400 | 9.08 | 9.08 | 8.84 | 0 | 0 | 0 | |
02/03/2021 |
9.08
|
1,300 | 8.50 | 9.08 | 9.08 | 0 | 0 | 0 | |
01/03/2021 |
8.50
|
200 | 9.04 | 9.04 | 8.50 | 0 | 200 | -0.0 | |
26/02/2021 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
25/02/2021 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
24/02/2021 |
9.04
|
900 | 8.94 | 9.04 | 9.04 | 0 | 0 | 0 | |
23/02/2021 |
8.94
|
6,200 | 8.89 | 9.04 | 8.91 | 2,000 | 0 | 0.0 | |
22/02/2021 |
8.89
|
10,900 | 8.91 | 8.91 | 8.89 | 0 | 0 | 0 | |
19/02/2021 |
8.91
|
300 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 | |
18/02/2021 |
9.04
|
11,100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
17/02/2021 |
9.04
|
300 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
09/02/2021 |
9.04
|
200 | 8.74 | 9.04 | 8.55 | 0 | 0 | 0 | |
08/02/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |