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) |
3.90 | 39.39% | 10,500 | 0 | 0 |
9.90
13.80
13.80
|
2 tháng
(2024-07-22) |
1.70 | 14.05% | 39,900 | 0 | 0 |
9.90
13.80
13.80
|
3 tháng
(2024-06-21) |
2.30 | 20% | 43,300 | 0 | 0 |
9.90
14.90
13.80
|
6 tháng
(2024-03-25) |
3.64 | 35.89% | 69,103 | 0 | 0 |
9.79
14.90
13.80
|
12 tháng
(2023-09-25) |
2.28 | 19.84% | 77,338 | 0 | 0 |
9.07
17.95
13.80
|
24 tháng
(2022-09-30) |
3.80 | 38.06% | 97,991 | 0 | 0 |
7.75
18.50
13.80
|
36 tháng
(2021-10-05) |
7.32 | 112.90% | 187,398 | 0 | 0 |
6.48
18.50
13.80
|
60 tháng
(2019-10-16) |
6.43 | 87.35% | 321,187 | 0 | 0 |
2.46
18.50
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
04/02/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
03/02/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
02/02/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
01/02/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
29/01/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
28/01/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
27/01/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
26/01/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
25/01/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
22/01/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
21/01/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
20/01/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
19/01/2021 |
7.09
|
1,600 | 6.89 | 7.09 | 6.89 | 0 | 0 | 0 | |
18/01/2021 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
15/01/2021 |
6.89
|
1,000 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
14/01/2021 |
5.71
|
600 | 6.69 | 6.69 | 5.71 | 0 | 0 | 0 | |
13/01/2021 |
6.69
|
500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
12/01/2021 |
6.69
|
540 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
11/01/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
08/01/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
07/01/2021 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
06/01/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
05/01/2021 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
04/01/2021 |
7.61
|
8,100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
31/12/2020 |
7.87
|
3,400 | 7.22 | 8.27 | 7.22 | 0 | 0 | 0 | |
30/12/2020 |
7.22
|
2,500 | 7.15 | 7.22 | 7.15 | 0 | 0 | 0 | |
29/12/2020 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/12/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
25/12/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
24/12/2020 |
6.17
|
1,210 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
23/12/2020 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/12/2020 |
5.71
|
1 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
21/12/2020 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
18/12/2020 |
5.64
|
1,100 | 4.99 | 5.64 | 4.99 | 0 | 0 | 0 | |
17/12/2020 |
6.63
|
2,500 | 5.25 | 6.63 | 4.92 | 0 | 0 | 0 | |
16/12/2020 |
5.58
|
200 | 5.90 | 5.90 | 5.58 | 0 | 0 | 0 | |
15/12/2020 |
6.10
|
110 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
14/12/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
11/12/2020 |
7.15
|
111 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
10/12/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
09/12/2020: Cổ tức tiền mặt tỉ lệ: 7.66% | |||||||||
09/12/2020 |
6.23
|
1,100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
08/12/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
07/12/2020 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/12/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
03/12/2020 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
02/12/2020 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
01/12/2020 |
5.22
|
100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
30/11/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
27/11/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
26/11/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
25/11/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
24/11/2020 |
5.22
|
7,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
23/11/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
20/11/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
19/11/2020 |
5.22
|
300 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
18/11/2020 |
4.85
|
5,800 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
17/11/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
16/11/2020 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/11/2020 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
12/11/2020 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
11/11/2020 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
10/11/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
09/11/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
06/11/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
05/11/2020 |
5.22
|
100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
04/11/2020 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
03/11/2020 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
02/11/2020 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
30/10/2020 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
29/10/2020 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/10/2020 |
4.79
|
2,200 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
27/10/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/10/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
23/10/2020 |
4.24
|
1,800 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
22/10/2020 |
4.30
|
48 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
21/10/2020 |
4.30
|
1,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
20/10/2020 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
19/10/2020 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
16/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
15/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
14/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
13/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
09/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
08/10/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
07/10/2020 |
3.68
|
600 | 3.93 | 3.93 | 3.68 | 0 | 0 | 0 | |
06/10/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
05/10/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
02/10/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
01/10/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
30/09/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
29/09/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
28/09/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
25/09/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
24/09/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
23/09/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
22/09/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
21/09/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
18/09/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |