Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.15 | 2.33% | 56,400 | 0 | 0 |
5.80
7.09
6.60
|
2 tháng
(2024-09-16) |
0.10 | 1.54% | 76,200 | 0 | 0 |
5.71
7.09
6.60
|
3 tháng
(2024-08-15) |
-0.10 | -1.49% | 121,700 | 0 | 0 |
5.71
7.09
6.60
|
6 tháng
(2024-05-17) |
0.97 | 17.24% | 205,300 | 0 | 0 |
5.45
7.09
6.60
|
12 tháng
(2023-11-20) |
0.59 | 9.80% | 775,400 | -343,799 | -2.0 |
4.98
8.14
6.60
|
24 tháng
(2022-11-24) |
0.02 | 0.25% | 1,081,800 | -343,699 | -2.0 |
4.98
10.45
6.60
|
36 tháng
(2021-11-29) |
-6.95 | -51.29% | 4,916,300 | -351,999 | 4.3 |
4.98
16.36
6.60
|
60 tháng
(2019-12-10) |
-0.33 | -4.81% | 8,622,300 | -363,299 | 4.1 |
4.49
16.36
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/03/2021 |
9.16
|
10,100 | 9.45 | 9.68 | 9.07 | 0 | 0 | 0 | |
26/03/2021 |
9.45
|
7,700 | 9.73 | 9.73 | 9.08 | 0 | 0 | 0 | |
25/03/2021 |
9.73
|
21,700 | 9.64 | 9.73 | 9.30 | 0 | 0 | 0 | |
24/03/2021 |
9.64
|
700 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 | |
23/03/2021 |
9.54
|
15,600 | 9.30 | 9.92 | 9.31 | 0 | 0 | 0 | |
22/03/2021 |
9.30
|
22,500 | 9.53 | 10.11 | 9.30 | 0 | 0 | 0 | |
19/03/2021 |
9.53
|
24,300 | 9.30 | 9.54 | 9.16 | 0 | 0 | 0 | |
18/03/2021 |
9.30
|
26,400 | 9.35 | 9.54 | 9.30 | 0 | 0 | 0 | |
17/03/2021 |
9.35
|
14,400 | 9.54 | 9.54 | 9.29 | 0 | 0 | 0 | |
16/03/2021 |
9.54
|
7,700 | 10.02 | 10.02 | 9.35 | 0 | 0 | 0 | |
15/03/2021 |
10.02
|
5,000 | 10.16 | 10.16 | 10.02 | 0 | 0 | 0 | |
12/03/2021 |
10.16
|
5,500 | 10.02 | 10.30 | 10.11 | 0 | 0 | 0 | |
11/03/2021 |
10.02
|
100 | 10.50 | 10.50 | 10.02 | 0 | 0 | 0 | |
10/03/2021 |
10.50
|
2,600 | 10.45 | 11.07 | 10.50 | 0 | 0 | 0 | |
09/03/2021 |
10.45
|
4,600 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
08/03/2021 |
10.45
|
34,600 | 9.78 | 10.45 | 9.78 | 0 | 0 | 0 | |
05/03/2021 |
9.78
|
6,000 | 9.17 | 9.78 | 9.64 | 0 | 0 | 0 | |
04/03/2021 |
9.17
|
600 | 9.16 | 9.17 | 9.17 | 0 | 0 | 0 | |
03/03/2021 |
9.16
|
2,000 | 9.54 | 10.02 | 9.09 | 0 | 0 | 0 | |
02/03/2021 |
9.54
|
6,700 | 9.08 | 9.68 | 9.26 | 0 | 0 | 0 | |
01/03/2021 |
9.08
|
9,500 | 9.54 | 9.54 | 9.07 | 0 | 0 | 0 | |
26/02/2021 |
9.54
|
9,500 | 9.09 | 9.59 | 8.59 | 0 | 0 | 0 | |
25/02/2021 |
9.09
|
15,300 | 8.50 | 9.09 | 8.59 | 0 | 0 | 0 | |
24/02/2021 |
8.50
|
3,100 | 8.97 | 9.59 | 8.50 | 0 | 0 | 0 | |
23/02/2021 |
8.97
|
34,800 | 8.49 | 9.08 | 8.49 | 0 | 0 | 0 | |
22/02/2021 |
8.49
|
3,900 | 7.94 | 8.49 | 8.40 | 0 | 0 | 0 | |
19/02/2021 |
7.94
|
100 | 8.47 | 8.47 | 7.94 | 0 | 0 | 0 | |
18/02/2021 |
8.47
|
6,400 | 7.92 | 8.47 | 8.40 | 0 | 0 | 0 | |
17/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
09/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
08/02/2021 |
7.92
|
2,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
04/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
03/02/2021 |
7.92
|
4,100 | 8.30 | 8.30 | 7.92 | 0 | 0 | 0 | |
02/02/2021 |
8.30
|
1,300 | 7.85 | 8.30 | 8.30 | 0 | 0 | 0 | |
01/02/2021 |
7.85
|
800 | 8.43 | 9.02 | 7.85 | 0 | 0 | 0 | |
29/01/2021 |
8.43
|
1,200 | 7.89 | 8.43 | 7.89 | 0 | 0 | 0 | |
28/01/2021 |
7.89
|
20,200 | 8.47 | 8.97 | 7.89 | 0 | 0 | 0 | |
27/01/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/01/2021 |
8.47
|
9,900 | 7.92 | 8.47 | 8.47 | 0 | 0 | 0 | |
25/01/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
22/01/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
21/01/2021 |
7.92
|
100 | 8.39 | 8.39 | 7.92 | 0 | 0 | 0 | |
20/01/2021 |
8.39
|
1,300 | 9.02 | 9.02 | 8.39 | 0 | 0 | 0 | |
19/01/2021 |
9.02
|
34,400 | 8.43 | 9.02 | 8.49 | 0 | 0 | 0 | |
18/01/2021 |
8.43
|
3,100 | 8.35 | 8.92 | 8.43 | 0 | 0 | 0 | |
15/01/2021 |
8.35
|
30,900 | 7.80 | 8.35 | 7.82 | 0 | 0 | 0 | |
14/01/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/01/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
13/01/2021 |
7.80
|
1,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
12/01/2021 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
11/01/2021 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
08/01/2021 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
07/01/2021 |
7.80
|
3,800 | 7.80 | 7.80 | 7.78 | 0 | 0 | 0 | |
06/01/2021 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
05/01/2021 |
7.80
|
600 | 7.72 | 7.80 | 7.80 | 0 | 0 | 0 | |
04/01/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
31/12/2020 |
7.72
|
160 | 7.30 | 7.80 | 7.72 | 0 | 0 | 0 | |
30/12/2020 |
7.30
|
30,550 | 7.82 | 8.18 | 7.30 | 0 | 0 | 0 | |
29/12/2020 |
7.82
|
12,340 | 7.32 | 7.82 | 7.20 | 0 | 0 | 0 | |
28/12/2020 |
7.32
|
5,110 | 6.84 | 7.32 | 7.20 | 0 | 0 | 0 | |
25/12/2020 |
6.84
|
1,000 | 7.14 | 7.14 | 6.84 | 0 | 0 | 0 | |
24/12/2020 |
7.14
|
140 | 7.31 | 7.31 | 7.14 | 0 | 0 | 0 | |
23/12/2020 |
7.31
|
20,570 | 7.61 | 8.13 | 7.11 | 0 | 500 | -0.0 | |
22/12/2020 |
7.61
|
7,040 | 7.11 | 7.61 | 6.67 | 0 | 0 | 0 | |
21/12/2020 |
7.11
|
500 | 7.38 | 7.38 | 7.11 | 0 | 0 | 0 | |
18/12/2020 |
7.38
|
10,630 | 6.92 | 7.38 | 7.37 | 0 | 0 | 0 | |
17/12/2020 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/12/2020 |
6.92
|
300 | 6.98 | 6.98 | 6.92 | 0 | 0 | 0 | |
15/12/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
14/12/2020 |
6.98
|
4,400 | 6.52 | 6.98 | 6.67 | 0 | 0 | 0 | |
11/12/2020 |
6.52
|
250 | 7.00 | 7.00 | 6.52 | 0 | 0 | 0 | |
10/12/2020 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
09/12/2020 |
7.00
|
30 | 7.11 | 7.11 | 7.00 | 0 | 0 | 0 | |
08/12/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/12/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
04/12/2020 |
7.11
|
40,850 | 6.65 | 7.11 | 6.84 | 0 | 0 | 0 | |
03/12/2020 |
6.65
|
210 | 7.15 | 7.15 | 6.65 | 0 | 0 | 0 | |
02/12/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
01/12/2020 |
7.15
|
20,020 | 6.68 | 7.15 | 6.23 | 0 | 0 | 0 | |
30/11/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/11/2020 |
6.68
|
10 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
26/11/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
25/11/2020 |
6.68
|
2,140 | 6.68 | 7.14 | 6.68 | 0 | 0 | 0 | |
24/11/2020 |
6.68
|
12,880 | 6.90 | 7.38 | 6.68 | 0 | 0 | 0 | |
23/11/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
20/11/2020 |
6.90
|
10 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 | |
19/11/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/11/2020 |
7.41
|
12,200 | 6.93 | 7.41 | 6.45 | 0 | 0 | 0 | |
17/11/2020 |
6.93
|
1,150 | 6.87 | 6.93 | 6.93 | 0 | 0 | 0 | |
16/11/2020 |
6.87
|
10 | 7.38 | 7.38 | 6.87 | 0 | 0 | 0 | |
13/11/2020 |
7.38
|
2,000 | 6.91 | 7.38 | 7.29 | 0 | 0 | 0 | |
12/11/2020 |
6.91
|
50,430 | 6.87 | 7.35 | 6.87 | 0 | 0 | 0 | |
11/11/2020 |
6.87
|
10 | 7.38 | 7.38 | 6.87 | 0 | 0 | 0 | |
10/11/2020 |
7.38
|
180 | 7.40 | 7.40 | 6.89 | 0 | 0 | 0 | |
09/11/2020 |
7.40
|
14,000 | 6.94 | 7.40 | 6.84 | 0 | 2,000 | -0.0 | |
06/11/2020 |
6.94
|
5,210 | 7.04 | 7.04 | 6.93 | 0 | 0 | 0 | |
05/11/2020 |
7.04
|
29,620 | 6.59 | 7.04 | 6.60 | 0 | 0 | 0 | |
04/11/2020 |
6.59
|
39,990 | 6.93 | 7.41 | 6.59 | 2,000 | 0 | 0.0 | |
03/11/2020 |
6.93
|
27,660 | 6.75 | 7.22 | 6.93 | 0 | 0 | 0 | |
02/11/2020 |
6.75
|
15,040 | 6.31 | 6.75 | 6.75 | 0 | 0 | 0 |