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) |
0.20 | 1.14% | 34,600 | 0 | 0 |
16.60
19.50
17.80
|
2 tháng
(2024-07-22) |
-0.60 | -3.28% | 70,900 | 0 | 0 |
15.60
19.90
17.80
|
3 tháng
(2024-06-21) |
-1.30 | -6.84% | 96,900 | 0 | 0 |
15.60
19.90
17.80
|
6 tháng
(2024-03-25) |
-1.27 | -6.72% | 262,100 | 0 | 0 |
15.60
20.23
17.80
|
12 tháng
(2023-09-25) |
0.17 | 0.97% | 468,551 | 0 | 0 |
14.45
21
17.80
|
24 tháng
(2022-09-30) |
2.25 | 14.55% | 1,147,370 | 0 | -0.0 |
14.45
26.83
17.80
|
36 tháng
(2021-10-05) |
2.76 | 18.51% | 2,358,810 | 0 | -0.0 |
14.45
26.83
17.80
|
60 tháng
(2019-10-16) |
9.73 | 122.13% | 3,417,665 | 100 | 0.0 |
6.11
26.83
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
05/02/2021 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
04/02/2021 |
9.75
|
1,900 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
03/02/2021 |
9.75
|
600 | 10.02 | 10.02 | 9.75 | 0 | 0 | 0 | |
02/02/2021 |
10.02
|
1,500 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
01/02/2021 |
10.64
|
200 | 9.75 | 10.64 | 9.75 | 0 | 0 | 0 | |
29/01/2021 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
28/01/2021 |
9.75
|
13,000 | 10.20 | 10.20 | 9.04 | 0 | 0 | 0 | |
27/01/2021 |
10.64
|
400 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
26/01/2021 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
25/01/2021 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
22/01/2021 |
11.08
|
510 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
21/01/2021 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
20/01/2021 |
11.08
|
3,600 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
19/01/2021 |
10.37
|
1,400 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
18/01/2021 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
15/01/2021 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
14/01/2021 |
10.55
|
1,600 | 9.93 | 10.55 | 9.93 | 0 | 0 | 0 | |
13/01/2021 |
10.46
|
7,600 | 10.28 | 10.46 | 10.20 | 0 | 0 | 0 | |
12/01/2021 |
10.46
|
3,100 | 10.55 | 10.55 | 10.46 | 0 | 0 | 0 | |
11/01/2021 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
08/01/2021 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
07/01/2021 |
10.64
|
2,700 | 10.64 | 10.64 | 9.75 | 0 | 0 | 0 | |
06/01/2021 |
10.99
|
1,800 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
05/01/2021 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
04/01/2021 |
11.08
|
400 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
31/12/2020 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
30/12/2020 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
29/12/2020 |
11.08
|
400 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
28/12/2020 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
25/12/2020 |
11.08
|
400 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
24/12/2020 |
10.64
|
7,700 | 10.64 | 11.08 | 10.64 | 0 | 0 | 0 | |
23/12/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
22/12/2020 |
10.55
|
300 | 10.46 | 10.55 | 10.46 | 0 | 0 | 0 | |
21/12/2020 |
10.64
|
2,400 | 10.20 | 10.64 | 10.20 | 0 | 0 | 0 | |
18/12/2020 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
17/12/2020: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
17/12/2020 |
9.31
|
3,300 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 | |
16/12/2020 |
9.13
|
2,100 | 8.78 | 9.13 | 8.70 | 0 | 0 | 0 | |
15/12/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
14/12/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
11/12/2020 |
9.57
|
5,600 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
10/12/2020 |
9.57
|
9,200 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
09/12/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
08/12/2020 |
9.57
|
10,500 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
07/12/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
04/12/2020 |
10.26
|
5,811 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
03/12/2020 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
02/12/2020 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
01/12/2020 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
30/11/2020 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
27/11/2020 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
26/11/2020 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
25/11/2020 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
24/11/2020 |
12.00
|
100 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
23/11/2020 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
20/11/2020 |
10.52
|
6,600 | 10.44 | 10.52 | 10.44 | 0 | 0 | 0 | |
19/11/2020 |
9.57
|
1,500 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/11/2020 |
10.44
|
3,000 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
17/11/2020 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
16/11/2020 |
11.65
|
1,000 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
13/11/2020 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
12/11/2020 |
10.18
|
6,800 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
11/11/2020 |
8.87
|
6,200 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 | |
10/11/2020 |
10.52
|
5,400 | 10.00 | 10.52 | 10.00 | 0 | 0 | 0 | |
09/11/2020 |
9.57
|
1,300 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
06/11/2020 |
10.09
|
2,300 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
05/11/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
04/11/2020 |
10.18
|
300 | 10.09 | 10.18 | 10.09 | 0 | 0 | 0 | |
03/11/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
02/11/2020 |
10.18
|
2,000 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
30/10/2020 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
29/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
28/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
27/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
26/10/2020 |
10.18
|
1,100 | 8.78 | 10.18 | 8.78 | 0 | 0 | 0 | |
23/10/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
22/10/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
21/10/2020 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
20/10/2020 |
10.44
|
500 | 10.35 | 10.44 | 10.35 | 0 | 0 | 0 | |
19/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
16/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
15/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
14/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
13/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
12/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
09/10/2020 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
08/10/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
07/10/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
06/10/2020 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
05/10/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
02/10/2020 |
10.00
|
200 | 8.96 | 10.00 | 8.96 | 0 | 0 | 0 | |
01/10/2020 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
30/09/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/09/2020 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
25/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
24/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
23/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
22/09/2020 |
8.18
|
1,100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
21/09/2020 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |