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) |
0.70 | 3.32% | 21,800 | 1,000 | 0.0 |
21
22.30
21.60
|
2 tháng
(2024-07-22) |
0.70 | 3.32% | 93,000 | 1,000 | 0.0 |
20
22.30
21.60
|
3 tháng
(2024-06-21) |
-0.10 | -0.44% | 164,100 | 1,000 | 0.0 |
20
23.23
21.60
|
6 tháng
(2024-03-25) |
4.11 | 23.24% | 347,100 | 0 | -0.0 |
17.59
23.23
21.60
|
12 tháng
(2023-09-25) |
6.63 | 43.72% | 998,300 | 4,300 | 0.1 |
14.48
23.23
21.60
|
24 tháng
(2022-09-30) |
5.61 | 34.69% | 1,582,138 | 1,800 | 0.1 |
11.66
23.23
21.60
|
36 tháng
(2021-10-05) |
7.03 | 47.61% | 1,647,782 | 6,400 | 0.2 |
11.66
25.98
21.60
|
60 tháng
(2019-10-16) |
14.42 | 195.32% | 1,787,818 | 6,500 | 0.2 |
5.95
25.98
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2021 |
12.17
|
100 | 11.91 | 12.17 | 12.17 | 0 | 0 | 0 | |
22/01/2021 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
21/01/2021 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
20/01/2021 |
11.91
|
2,000 | 10.36 | 11.91 | 11.91 | 0 | 0 | 0 | |
19/01/2021 |
10.36
|
100 | 11.13 | 11.13 | 10.36 | 0 | 0 | 0 | |
18/01/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
15/01/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
14/01/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
13/01/2021 |
11.13
|
3,100 | 9.71 | 11.13 | 11.13 | 0 | 0 | 0 | |
12/01/2021 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
11/01/2021 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
08/01/2021 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
07/01/2021 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
06/01/2021 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
05/01/2021 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
04/01/2021 |
9.71
|
200 | 10.29 | 10.29 | 9.71 | 0 | 0 | 0 | |
31/12/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
30/12/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
29/12/2020 |
10.29
|
100 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
28/12/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
25/12/2020 |
10.29
|
200 | 11.01 | 11.01 | 10.29 | 0 | 0 | 0 | |
24/12/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/12/2020 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
23/12/2020 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
22/12/2020 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
21/12/2020 |
11.01
|
500 | 10.77 | 11.01 | 11.01 | 0 | 0 | 0 | |
18/12/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
17/12/2020 |
10.77
|
500 | 10.89 | 10.89 | 10.77 | 0 | 0 | 0 | |
16/12/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
15/12/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
14/12/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
11/12/2020 |
10.89
|
0 | 10.71 | 10.89 | 10.89 | 0 | 0 | 0 | |
10/12/2020 |
10.71
|
4,400 | 9.52 | 10.95 | 10.71 | 0 | 0 | 0 | |
09/12/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
08/12/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
07/12/2020 |
9.52
|
1,100 | 9.28 | 9.52 | 9.52 | 0 | 0 | 0 | |
04/12/2020 |
9.28
|
10 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
03/12/2020 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
02/12/2020 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
01/12/2020 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
30/11/2020 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
27/11/2020 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
26/11/2020 |
9.28
|
1,000 | 8.63 | 9.28 | 9.28 | 0 | 0 | 0 | |
25/11/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
24/11/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
23/11/2020 |
8.63
|
14,302 | 8.92 | 8.92 | 8.63 | 0 | 0 | 0 | |
20/11/2020 |
8.92
|
5,900 | 8.92 | 8.92 | 8.33 | 0 | 0 | 0 | |
19/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
18/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
17/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
16/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
13/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
12/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
11/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
10/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
06/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
05/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
04/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
03/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
02/11/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
30/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
29/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
28/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
27/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
23/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
22/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
21/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
20/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
19/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
16/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
15/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
14/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
13/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
12/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
08/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
07/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
06/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
05/10/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
02/10/2020 |
8.92
|
1,200 | 8.33 | 8.92 | 8.92 | 0 | 0 | 0 | |
01/10/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
30/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
29/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
28/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
25/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
23/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
22/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
21/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
18/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
16/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
15/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
14/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
11/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
10/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
09/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
08/09/2020 |
8.33
|
100 | 7.73 | 8.33 | 8.33 | 0 | 0 | 0 | |
07/09/2020 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |