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) |
0.69 | 7.61% | 64,900 | 0 | 0 |
8.82
9.80
9
|
2 tháng
(2024-07-22) |
1.67 | 20.73% | 98,500 | 0 | 0 |
7.45
9.80
9
|
3 tháng
(2024-06-21) |
0.39 | 4.21% | 118,000 | 0 | 0 |
7.45
9.90
9
|
6 tháng
(2024-03-25) |
1.47 | 17.86% | 150,400 | 0 | 0 |
7.45
9.90
9
|
12 tháng
(2023-09-25) |
1.08 | 12.50% | 288,600 | -6,100 | -0.1 |
7.45
9.90
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.25% | 963,581 | -11,100 | -0.2 |
6.42
12.45
9
|
36 tháng
(2021-10-05) |
-2.50 | -20.48% | 1,479,926 | -20,110 | -0.3 |
6.42
14.25
9
|
60 tháng
(2019-10-16) |
-2.14 | -18.09% | 2,354,748 | -24,410 | -0.3 |
6.42
14.25
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
05/02/2021 |
10.14
|
200 | 10.14 | 10.14 | 9.27 | 0 | 0 | 0 | |
04/02/2021 |
10.14
|
200 | 10.14 | 10.14 | 9.27 | 0 | 0 | 0 | |
03/02/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
02/02/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
01/02/2021 |
10.14
|
2,500 | 10.14 | 10.14 | 10.05 | 0 | 0 | 0 | |
29/01/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
28/01/2021 |
10.14
|
100 | 9.44 | 10.14 | 10.14 | 0 | 0 | 0 | |
27/01/2021 |
9.44
|
200 | 10.49 | 10.49 | 9.44 | 0 | 0 | 0 | |
26/01/2021 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
25/01/2021 |
10.49
|
100 | 10.05 | 10.49 | 10.49 | 0 | 0 | 0 | |
22/01/2021 |
10.05
|
3,000 | 10.40 | 10.40 | 10.05 | 0 | 0 | 0 | |
21/01/2021 |
10.40
|
5,400 | 10.40 | 10.40 | 10.05 | 0 | 0 | 0 | |
20/01/2021 |
10.40
|
100 | 11.28 | 11.28 | 10.40 | 0 | 0 | 0 | |
19/01/2021 |
11.28
|
100 | 10.75 | 11.28 | 11.28 | 0 | 0 | 0 | |
18/01/2021 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
15/01/2021 |
10.75
|
100 | 10.32 | 10.75 | 10.75 | 0 | 0 | 0 | |
14/01/2021 |
10.32
|
1,316 | 10.84 | 10.84 | 10.05 | 0 | 0 | 0 | |
13/01/2021 |
10.84
|
200 | 9.97 | 10.84 | 10.84 | 0 | 0 | 0 | |
12/01/2021 |
9.97
|
200 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
11/01/2021 |
9.97
|
12,400 | 9.18 | 9.97 | 9.18 | 0 | 0 | 0 | |
08/01/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
07/01/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
06/01/2021 |
9.18
|
4,067 | 10.05 | 10.05 | 9.18 | 0 | 4,000 | -0.0 | |
05/01/2021 |
10.05
|
600 | 9.18 | 10.05 | 10.05 | 0 | 0 | 0 | |
04/01/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
31/12/2020 |
9.18
|
300 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/12/2020 |
9.18
|
400 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
29/12/2020 |
9.18
|
400 | 8.83 | 9.18 | 9.18 | 0 | 0 | 0 | |
28/12/2020 |
8.83
|
520 | 9.27 | 9.27 | 8.83 | 0 | 0 | 0 | |
25/12/2020 |
9.27
|
40 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
24/12/2020 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
23/12/2020 |
9.27
|
400 | 8.83 | 9.27 | 9.27 | 0 | 0 | 0 | |
22/12/2020 |
8.83
|
1 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
21/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
18/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/12/2020 |
8.83
|
2,600 | 8.83 | 9.01 | 8.83 | 0 | 0 | 0 | |
16/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
15/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
14/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
10/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
09/12/2020 |
8.83
|
1,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
08/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
04/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
03/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
02/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
01/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
30/11/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
27/11/2020 |
8.83
|
550 | 8.83 | 9.01 | 8.83 | 0 | 0 | 0 | |
26/11/2020 |
8.83
|
9 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
25/11/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
24/11/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
23/11/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
20/11/2020 |
8.83
|
1 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
19/11/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
18/11/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/11/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
16/11/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
13/11/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/11/2020 |
8.83
|
1,000 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
11/11/2020 |
8.92
|
100 | 8.74 | 8.92 | 8.92 | 0 | 0 | 0 | |
10/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
09/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
06/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
05/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
04/11/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
03/11/2020 |
8.74
|
700 | 8.19 | 8.74 | 8.74 | 0 | 700 | -0.0 | |
02/11/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
30/10/2020 |
8.19
|
300 | 8.74 | 9.46 | 8.19 | 0 | 0 | 0 | |
29/10/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
28/10/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
27/10/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
26/10/2020 |
8.74
|
300 | 9.54 | 9.54 | 8.74 | 0 | 0 | 0 | |
23/10/2020 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
22/10/2020 |
9.54
|
800 | 8.19 | 9.54 | 8.98 | 800 | 0 | 0.0 | |
21/10/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
20/10/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
19/10/2020 |
8.19
|
1,000 | 9.06 | 9.06 | 8.19 | 0 | 0 | 0 | |
16/10/2020 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
15/10/2020 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
14/10/2020 |
9.06
|
200 | 8.82 | 9.06 | 9.06 | 200 | 0 | 0.0 | |
13/10/2020 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
12/10/2020 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
09/10/2020 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
08/10/2020 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
07/10/2020 |
8.82
|
1,900 | 9.78 | 9.78 | 8.82 | 0 | 0 | 0 | |
06/10/2020 |
9.78
|
100 | 8.90 | 9.78 | 9.78 | 0 | 0 | 0 | |
05/10/2020 |
8.90
|
100 | 8.11 | 8.90 | 8.90 | 0 | 0 | 0 | |
02/10/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
01/10/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
30/09/2020 |
8.11
|
2,100 | 8.11 | 8.11 | 8.11 | 0 | 2,100 | -0.0 | |
29/09/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
28/09/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
25/09/2020 |
8.11
|
100 | 8.74 | 8.74 | 8.11 | 0 | 0 | 0 | |
24/09/2020 |
8.74
|
140 | 9.54 | 9.54 | 8.74 | 0 | 0 | 0 | |
23/09/2020 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
22/09/2020 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
21/09/2020 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |