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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
13.15
|
100 | 12.31 | 13.15 | 13.15 | 0 | 0 | 0 | |
05/02/2021 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
04/02/2021 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
03/02/2021 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
02/02/2021 |
12.31
|
5,000 | 11.54 | 12.31 | 11.71 | 0 | 0 | 0 | |
01/02/2021 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
29/01/2021 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
28/01/2021 |
11.54
|
8,000 | 11.03 | 11.54 | 11.54 | 0 | 0 | 0 | |
27/01/2021 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
26/01/2021 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
25/01/2021 |
11.03
|
5,700 | 10.95 | 11.03 | 10.10 | 0 | 0 | 0 | |
22/01/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
21/01/2021 |
10.95
|
16,100 | 10.18 | 11.20 | 9.34 | 0 | 0 | 0 | |
20/01/2021 |
10.18
|
3,700 | 10.10 | 10.18 | 10.10 | 600 | 0 | 0.0 | |
19/01/2021 |
10.10
|
1,500 | 11.20 | 11.20 | 10.10 | 100 | 0 | 0.0 | |
18/01/2021 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
15/01/2021 |
11.20
|
100 | 12.22 | 12.22 | 11.20 | 0 | 0 | 0 | |
14/01/2021 |
12.22
|
100 | 11.20 | 12.22 | 12.22 | 0 | 0 | 0 | |
13/01/2021 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
12/01/2021 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
11/01/2021 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
08/01/2021 |
11.20
|
1,100 | 10.18 | 11.20 | 11.20 | 0 | 0 | 0 | |
07/01/2021 |
10.18
|
3,100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
06/01/2021 |
10.18
|
12,200 | 10.35 | 10.35 | 10.18 | 0 | 0 | 0 | |
05/01/2021 |
10.35
|
2,600 | 9.42 | 10.35 | 9.51 | 0 | 0 | 0 | |
04/01/2021 |
9.42
|
700 | 10.18 | 10.18 | 9.42 | 0 | 0 | 0 | |
31/12/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
30/12/2020 |
10.18
|
4,100 | 9.34 | 10.27 | 10.18 | 0 | 0 | 0 | |
29/12/2020 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
28/12/2020 |
9.34
|
10,548 | 9.08 | 9.93 | 9.08 | 0 | 0 | 0 | |
25/12/2020 |
9.08
|
1,100 | 9.68 | 9.68 | 9.08 | 0 | 0 | 0 | |
24/12/2020 |
9.68
|
900 | 9.34 | 9.68 | 9.17 | 0 | 0 | 0 | |
23/12/2020 |
9.34
|
1,000 | 10.01 | 10.01 | 9.08 | 0 | 0 | 0 | |
22/12/2020 |
10.01
|
2,800 | 9.34 | 10.01 | 8.91 | 0 | 0 | 0 | |
21/12/2020 |
9.34
|
1,100 | 9.68 | 9.68 | 9.34 | 0 | 0 | 0 | |
18/12/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
17/12/2020 |
9.68
|
1,908 | 10.27 | 11.20 | 9.34 | 0 | 0 | 0 | |
16/12/2020 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
15/12/2020 |
10.27
|
3,100 | 9.34 | 10.27 | 10.18 | 0 | 0 | 0 | |
14/12/2020 |
9.34
|
50 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
11/12/2020 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/12/2020 |
9.34
|
2,500 | 10.18 | 10.18 | 9.34 | 0 | 0 | 0 | |
09/12/2020 |
10.18
|
140 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
08/12/2020 |
10.18
|
330 | 11.20 | 11.20 | 10.18 | 0 | 0 | 0 | |
07/12/2020 |
11.20
|
100 | 10.18 | 11.20 | 11.20 | 0 | 0 | 0 | |
04/12/2020 |
10.18
|
50 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
03/12/2020 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
02/12/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
01/12/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
30/11/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
27/11/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
26/11/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
25/11/2020 |
10.18
|
3,100 | 9.34 | 10.27 | 10.18 | 0 | 0 | 0 | |
24/11/2020 |
9.34
|
200 | 10.01 | 10.01 | 9.34 | 0 | 0 | 0 | |
23/11/2020 |
10.01
|
130 | 10.27 | 10.27 | 10.01 | 0 | 0 | 0 | |
20/11/2020 |
10.27
|
8,500 | 11.12 | 11.12 | 10.27 | 0 | 0 | 0 | |
19/11/2020 |
11.12
|
100 | 12.22 | 12.22 | 11.12 | 0 | 0 | 0 | |
18/11/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
17/11/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
16/11/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
13/11/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
12/11/2020 |
12.22
|
34,300 | 11.12 | 12.22 | 12.22 | 0 | 0 | 0 | |
11/11/2020 |
11.12
|
1,200 | 12.05 | 12.05 | 11.12 | 0 | 0 | 0 | |
10/11/2020 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
09/11/2020 |
12.05
|
7,206 | 11.03 | 12.05 | 10.18 | 0 | 0 | 0 | |
06/11/2020 |
11.03
|
1,800 | 12.22 | 12.22 | 11.03 | 0 | 0 | 0 | |
05/11/2020 |
12.22
|
1,100 | 13.58 | 13.58 | 12.22 | 0 | 0 | 0 | |
04/11/2020 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
03/11/2020 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
02/11/2020 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
30/10/2020 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
29/10/2020 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
28/10/2020 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
27/10/2020 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
26/10/2020 |
13.58
|
1,400 | 13.66 | 15.02 | 13.58 | 0 | 0 | 0 | |
23/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
22/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
21/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
20/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
19/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
16/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
15/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
14/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
13/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
12/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
09/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
08/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
07/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
06/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
05/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
02/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
01/10/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
30/09/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
29/09/2020 |
13.66
|
940 | 12.48 | 13.66 | 12.90 | 0 | 0 | 0 | |
28/09/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
25/09/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
25/09/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
24/09/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
23/09/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
22/09/2020 |
12.48
|
1,200 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
21/09/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |