Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.20 | 11.65% | 43,421 | 800 | 0.0 |
10.30
11.70
11.50
|
2 tháng
(2024-09-23) |
0 | 0% | 75,123 | 3,500 | 0.0 |
10.30
11.70
11.50
|
3 tháng
(2024-08-26) |
0.50 | 4.55% | 87,925 | 3,500 | 0.0 |
10.30
11.70
11.50
|
6 tháng
(2024-05-27) |
0.79 | 7.35% | 191,023 | 700 | 0.0 |
10.30
11.70
11.50
|
12 tháng
(2023-11-28) |
1.50 | 14.97% | 293,800 | -24,000 | -0.3 |
10
11.77
11.50
|
24 tháng
(2022-12-05) |
2.20 | 23.62% | 1,227,699 | -25,100 | -0.3 |
8.45
12.11
11.50
|
36 tháng
(2021-12-08) |
1.63 | 16.49% | 2,832,552 | -23,400 | -0.2 |
8.45
12.11
11.50
|
60 tháng
(2019-12-19) |
6.27 | 120.09% | 4,745,305 | -499,020 | -4.7 |
4.45
12.11
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2021 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
16/04/2021 |
7.93
|
700 | 7.93 | 7.93 | 7.70 | 0 | 0 | 0 | |
15/04/2021 |
7.93
|
200 | 8.00 | 8.00 | 7.93 | 0 | 0 | 0 | |
14/04/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
13/04/2021 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
12/04/2021 |
8.00
|
2,500 | 7.85 | 8.00 | 7.93 | 0 | 0 | 0 | |
09/04/2021 |
7.85
|
1,300 | 7.85 | 7.85 | 7.63 | 0 | 0 | 0 | |
08/04/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/04/2021 |
7.85
|
2,500 | 7.70 | 7.85 | 7.78 | 0 | 0 | 0 | |
06/04/2021 |
7.70
|
3,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
05/04/2021 |
7.70
|
4,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
02/04/2021 |
7.70
|
6,100 | 7.78 | 7.78 | 7.48 | 0 | 0 | 0 | |
01/04/2021 |
7.78
|
4,000 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
31/03/2021 |
7.78
|
6,700 | 7.70 | 7.78 | 7.33 | 0 | 0 | 0 | |
30/03/2021 |
7.70
|
5,400 | 7.70 | 7.70 | 7.03 | 0 | 0 | 0 | |
29/03/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
26/03/2021 |
7.70
|
3,700 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
25/03/2021 |
7.78
|
300 | 7.55 | 7.78 | 7.70 | 0 | 0 | 0 | |
24/03/2021 |
7.55
|
5,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
23/03/2021 |
7.55
|
7,500 | 7.55 | 7.63 | 7.55 | 0 | 0 | 0 | |
22/03/2021 |
7.55
|
13,400 | 7.55 | 7.63 | 7.55 | 0 | 0 | 0 | |
19/03/2021 |
7.55
|
6,000 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 | |
18/03/2021 |
7.55
|
4,100 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 | |
17/03/2021 |
7.55
|
1,800 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 | |
16/03/2021 |
7.63
|
1,100 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
15/03/2021 |
7.63
|
800 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 | |
12/03/2021 |
7.63
|
300 | 7.48 | 7.63 | 7.63 | 0 | 0 | 0 | |
11/03/2021 |
7.48
|
5,100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
10/03/2021 |
7.48
|
10,200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
09/03/2021 |
7.48
|
5,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
08/03/2021 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
05/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
04/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
03/03/2021 |
7.48
|
5,100 | 7.48 | 7.63 | 6.88 | 0 | 4,800 | -0.0 | |
02/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
01/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
26/02/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
25/02/2021 |
7.48
|
1,500 | 7.40 | 7.48 | 7.40 | 0 | 0 | 0 | |
24/02/2021 |
7.40
|
20,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
23/02/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
22/02/2021 |
7.40
|
3,000 | 7.33 | 7.40 | 7.33 | 2,300 | 0 | 0.0 | |
19/02/2021 |
7.33
|
100 | 7.25 | 7.33 | 7.33 | 0 | 0 | 0 | |
18/02/2021 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
17/02/2021 |
7.25
|
4,000 | 7.18 | 7.33 | 7.18 | 1,600 | 0 | 0.0 | |
09/02/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
08/02/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
05/02/2021 |
7.18
|
2,900 | 7.10 | 7.18 | 7.10 | 900 | 0 | 0.0 | |
04/02/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
03/02/2021 |
7.10
|
1,800 | 6.96 | 7.10 | 7.03 | 0 | 0 | 0 | |
02/02/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
01/02/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
29/01/2021 |
6.96
|
1,200 | 6.88 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/01/2021 |
6.88
|
5,010 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
27/01/2021 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
26/01/2021 |
6.88
|
400 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/01/2021 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
22/01/2021 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
21/01/2021 |
6.88
|
500 | 7.10 | 7.10 | 6.88 | 0 | 0 | 0 | |
20/01/2021 |
7.10
|
2,900 | 7.10 | 7.10 | 6.88 | 400 | 0 | 0.0 | |
19/01/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
18/01/2021 |
7.10
|
100 | 6.81 | 7.10 | 7.10 | 0 | 0 | 0 | |
15/01/2021 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
14/01/2021 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
13/01/2021 |
6.81
|
1,500 | 7.10 | 7.10 | 6.81 | 0 | 0 | 0 | |
12/01/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
11/01/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
08/01/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/01/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
07/01/2021 |
7.10
|
6,600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
06/01/2021 |
7.10
|
9,509 | 7.03 | 7.10 | 7.03 | 300 | 0 | 0.0 | |
05/01/2021 |
7.03
|
6,465 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
04/01/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
31/12/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
30/12/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
29/12/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
28/12/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
25/12/2020 |
7.03
|
1,000 | 6.89 | 7.03 | 7.03 | 0 | 0 | 0 | |
24/12/2020 |
6.89
|
125 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
23/12/2020 |
6.89
|
49 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
22/12/2020 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
21/12/2020 |
6.89
|
810 | 6.82 | 7.10 | 6.89 | 200 | 0 | 0.0 | |
18/12/2020 |
6.82
|
15 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/12/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
16/12/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/12/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/12/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/12/2020 |
6.82
|
3,800 | 6.47 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/12/2020 |
6.47
|
5,000 | 6.82 | 6.82 | 6.47 | 400 | 0 | 0.0 | |
09/12/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/12/2020 |
6.82
|
5,049 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/12/2020 |
6.82
|
6,300 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/12/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/12/2020 |
6.82
|
11,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/12/2020 |
6.82
|
6,100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
01/12/2020 |
6.82
|
600 | 6.82 | 6.82 | 6.82 | 600 | 0 | 0.0 | |
30/11/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/11/2020 |
6.82
|
2,600 | 6.75 | 6.82 | 6.39 | 0 | 0 | 0 | |
26/11/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
25/11/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
24/11/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
23/11/2020 |
6.75
|
2,000 | 6.39 | 6.75 | 6.75 | 0 | 0 | 0 |