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) |
-2.10 | -18.75% | 6,100 | 0 | 0 |
9.10
11.20
9.10
|
2 tháng
(2024-07-22) |
-2.50 | -21.55% | 8,900 | 0 | 0 |
9.10
11.60
9.10
|
3 tháng
(2024-06-21) |
-2.10 | -18.75% | 53,000 | 0 | 0 |
9.10
11.60
9.10
|
6 tháng
(2024-03-25) |
-1.90 | -17.27% | 146,104 | 0 | 0 |
9.10
12.50
9.10
|
12 tháng
(2023-09-25) |
-2.90 | -24.17% | 321,538 | 0 | 0 |
9.10
13
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 1,153,393 | -43,900 | -0.7 |
9.10
20.80
9.10
|
36 tháng
(2021-10-05) |
-24.68 | -73.06% | 5,771,234 | -46,900 | -0.8 |
9.10
67.50
9.10
|
60 tháng
(2019-10-16) |
-6.84 | -42.91% | 7,755,166 | 0 | 0.2 |
9.10
67.50
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
21.61
|
100 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
05/02/2021 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
04/02/2021 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
03/02/2021 |
21.61
|
1,700 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
02/02/2021 |
20.72
|
1,300 | 20.62 | 20.72 | 20.62 | 0 | 0 | 0 | |
01/02/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
29/01/2021 |
23.37
|
1,000 | 23.08 | 23.37 | 23.08 | 0 | 0 | 0 | |
28/01/2021 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
27/01/2021 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
26/01/2021 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
25/01/2021 |
23.47
|
3,000 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
22/01/2021 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
21/01/2021 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
20/01/2021 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
19/01/2021 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
18/01/2021 |
22.59
|
2,400 | 22.39 | 22.59 | 22.39 | 0 | 0 | 0 | |
15/01/2021 |
22.10
|
500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
14/01/2021 |
21.70
|
1,000 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
13/01/2021 |
21.70
|
300 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
12/01/2021 |
21.70
|
1,500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
11/01/2021 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
08/01/2021 |
21.70
|
4,200 | 21.70 | 21.70 | 21.11 | 0 | 0 | 0 | |
07/01/2021 |
21.70
|
1,026 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
06/01/2021 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
05/01/2021 |
21.31
|
7,000 | 21.41 | 21.41 | 21.31 | 0 | 0 | 0 | |
04/01/2021 |
21.31
|
11,900 | 21.41 | 21.61 | 21.31 | 0 | 0 | 0 | |
31/12/2020 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
30/12/2020 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
29/12/2020 |
24.94
|
200 | 33.29 | 33.29 | 24.94 | 0 | 0 | 0 | |
28/12/2020 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
25/12/2020 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
24/12/2020 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
23/12/2020 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
22/12/2020 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
21/12/2020 |
29.27
|
100 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
18/12/2020 |
25.63
|
100 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
17/12/2020 |
22.10
|
3,600 | 23.47 | 23.47 | 22.10 | 0 | 0 | 0 | |
16/12/2020 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
15/12/2020 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
14/12/2020 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
11/12/2020 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
10/12/2020 |
22.49
|
3,000 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
09/12/2020 |
22.78
|
1,100 | 19.74 | 22.78 | 19.74 | 0 | 0 | 0 | |
08/12/2020 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
07/12/2020 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
04/12/2020 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
03/12/2020 |
22.78
|
3,000 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
02/12/2020 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
01/12/2020 |
20.43
|
100 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
30/11/2020 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
27/11/2020: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
27/11/2020 |
22.69
|
0 | 22.64 | 22.69 | 22.64 | 0 | 0 | 0 | |
26/11/2020 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
25/11/2020 |
21.69
|
300 | 22.64 | 23.58 | 21.69 | 0 | 0 | 0 | |
24/11/2020 |
20.75
|
900 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
23/11/2020 |
21.22
|
3,100 | 21.03 | 23.96 | 20.94 | 0 | 0 | 0 | |
20/11/2020 |
21.03
|
326 | 20.75 | 21.79 | 20.75 | 0 | 0 | 0 | |
19/11/2020 |
22.64
|
2,800 | 24.05 | 24.05 | 21.69 | 0 | 0 | 0 | |
18/11/2020 |
20.75
|
300 | 21.69 | 21.69 | 20.75 | 0 | 0 | 0 | |
17/11/2020 |
23.20
|
300 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
16/11/2020 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
13/11/2020 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
12/11/2020 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
11/11/2020 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
10/11/2020 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
09/11/2020 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
06/11/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
05/11/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
04/11/2020 |
23.01
|
28 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
03/11/2020 |
23.01
|
100 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
02/11/2020 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
30/10/2020 |
21.69
|
3,700 | 22.92 | 22.92 | 21.69 | 0 | 0 | 0 | |
29/10/2020 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
28/10/2020 |
21.69
|
3,300 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
27/10/2020 |
21.69
|
1,100 | 21.22 | 21.69 | 21.22 | 0 | 0 | 0 | |
26/10/2020 |
20.75
|
1,000 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
23/10/2020 |
23.01
|
6,400 | 20.37 | 23.01 | 19.90 | 0 | 0 | 0 | |
22/10/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
21/10/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
20/10/2020 |
23.11
|
100 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
19/10/2020 |
22.45
|
1,400 | 22.54 | 22.54 | 22.45 | 0 | 0 | 0 | |
16/10/2020 |
21.69
|
5,000 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
15/10/2020 |
23.58
|
10 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
14/10/2020 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
13/10/2020 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
12/10/2020 |
22.64
|
1,300 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
09/10/2020 |
23.58
|
2,600 | 23.77 | 23.77 | 23.58 | 0 | 0 | 0 | |
08/10/2020 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
07/10/2020 |
22.64
|
700 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
06/10/2020 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
05/10/2020 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
02/10/2020 |
22.64
|
100 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
01/10/2020 |
23.01
|
100 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
30/09/2020 |
22.16
|
3,900 | 21.69 | 22.16 | 21.69 | 0 | 0 | 0 | |
29/09/2020 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
28/09/2020 |
22.64
|
700 | 21.79 | 22.64 | 21.79 | 0 | 0 | 0 | |
25/09/2020 |
24.99
|
110 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
24/09/2020 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
23/09/2020 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
22/09/2020 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
21/09/2020 |
23.58
|
4,400 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |