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) |
1.20 | 8.70% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-21) |
0.50 | 3.45% | 47,800 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-25) |
-0.80 | -5.05% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-09-30) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-05) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-16) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
05/02/2021 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
04/02/2021 |
12.54
|
2,100 | 11.96 | 13.12 | 12.46 | 0 | 0 | 0 | |
03/02/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
02/02/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
01/02/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
29/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
28/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
27/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
26/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
25/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
22/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
21/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
20/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
19/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
18/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
15/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
14/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
13/01/2021 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
12/01/2021 |
11.96
|
1,900 | 10.87 | 11.96 | 11.96 | 0 | 0 | 0 | |
11/01/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
08/01/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
07/01/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
06/01/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
05/01/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
04/01/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
31/12/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
30/12/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
29/12/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
28/12/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
25/12/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
24/12/2020 |
10.87
|
5,500 | 11.42 | 12.43 | 10.87 | 0 | 0 | 0 | |
23/12/2020 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
22/12/2020 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
21/12/2020 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
18/12/2020 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
17/12/2020 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
16/12/2020 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
15/12/2020 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
14/12/2020 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
11/12/2020 |
11.42
|
200 | 11.88 | 11.88 | 11.42 | 0 | 0 | 0 | |
10/12/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
09/12/2020 |
11.88
|
400 | 11.73 | 11.88 | 11.88 | 0 | 0 | 0 | |
08/12/2020 |
11.73
|
1,700 | 11.96 | 11.96 | 11.65 | 0 | 0 | 0 | |
07/12/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
04/12/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
03/12/2020 |
11.96
|
1,200 | 10.87 | 11.96 | 11.96 | 0 | 0 | 0 | |
02/12/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
01/12/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
30/11/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
27/11/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
26/11/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
25/11/2020 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
24/11/2020 |
10.87
|
300 | 11.03 | 11.03 | 10.87 | 0 | 0 | 0 | |
23/11/2020 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
20/11/2020 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
19/11/2020 |
11.03
|
100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
18/11/2020 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
17/11/2020 |
11.03
|
1,100 | 11.34 | 11.65 | 11.03 | 0 | 0 | 0 | |
16/11/2020 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
13/11/2020 |
11.34
|
300 | 11.18 | 11.34 | 11.34 | 0 | 0 | 0 | |
12/11/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
11/11/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
10/11/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
09/11/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
06/11/2020 |
11.18
|
400 | 11.65 | 11.65 | 11.18 | 0 | 0 | 0 | |
05/11/2020 |
11.65
|
1,700 | 12.43 | 12.43 | 11.65 | 0 | 0 | 0 | |
04/11/2020 |
12.43
|
1,400 | 11.65 | 12.43 | 11.65 | 0 | 0 | 0 | |
03/11/2020 |
11.65
|
2,700 | 11.49 | 11.65 | 11.57 | 0 | 0 | 0 | |
02/11/2020 |
11.49
|
1,400 | 11.42 | 11.49 | 11.49 | 0 | 0 | 0 | |
30/10/2020 |
11.42
|
2,900 | 11.18 | 11.42 | 11.26 | 0 | 0 | 0 | |
29/10/2020 |
11.18
|
500 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
28/10/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
27/10/2020 |
11.18
|
700 | 10.17 | 11.18 | 9.55 | 0 | 0 | 0 | |
26/10/2020 |
10.17
|
700 | 10.41 | 11.42 | 10.17 | 0 | 0 | 0 | |
23/10/2020 |
10.41
|
1,600 | 9.48 | 10.41 | 9.01 | 0 | 0 | 0 | |
22/10/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
21/10/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
20/10/2020 |
9.48
|
1,700 | 9.71 | 10.64 | 9.40 | 0 | 0 | 0 | |
19/10/2020 |
9.71
|
200 | 10.48 | 10.48 | 9.71 | 0 | 0 | 0 | |
16/10/2020 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
15/10/2020 |
10.48
|
100 | 10.10 | 10.48 | 10.48 | 0 | 0 | 0 | |
14/10/2020 |
10.10
|
100 | 9.32 | 10.10 | 10.10 | 0 | 0 | 0 | |
13/10/2020 |
9.32
|
100 | 9.09 | 9.32 | 9.32 | 0 | 0 | 0 | |
12/10/2020 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
09/10/2020 |
9.09
|
500 | 9.86 | 9.86 | 9.09 | 0 | 0 | 0 | |
08/10/2020 |
9.86
|
100 | 10.72 | 10.72 | 9.86 | 0 | 0 | 0 | |
07/10/2020 |
10.72
|
1,100 | 9.79 | 10.72 | 10.72 | 0 | 0 | 0 | |
06/10/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
05/10/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
02/10/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
01/10/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
30/09/2020 |
9.79
|
1,800 | 9.71 | 10.64 | 9.79 | 0 | 0 | 0 | |
29/09/2020 |
9.71
|
500 | 8.85 | 9.71 | 9.16 | 0 | 0 | 0 | |
28/09/2020 |
8.85
|
300 | 8.62 | 9.48 | 8.85 | 0 | 0 | 0 | |
25/09/2020 |
8.62
|
500 | 8.47 | 8.62 | 8.62 | 0 | 0 | 0 | |
24/09/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/09/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
22/09/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
21/09/2020 |
8.47
|
200 | 8.93 | 8.93 | 8.47 | 0 | 0 | 0 |