Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.10 | -0.56% | 12,425 | -3,200 | -0.1 |
17.20
18
17.80
|
2 tháng
(2024-09-26) |
-0.20 | -1.11% | 18,880 | -2,300 | -0.0 |
17.20
18.30
17.80
|
3 tháng
(2024-08-27) |
0.80 | 4.71% | 34,686 | -5,800 | -0.1 |
15.60
18.30
17.80
|
6 tháng
(2024-05-29) |
2.61 | 17.22% | 84,490 | -2,700 | -0.0 |
15.19
18.30
17.80
|
12 tháng
(2023-12-01) |
5.57 | 45.58% | 206,829 | 12,600 | 0.2 |
12.11
18.30
17.80
|
24 tháng
(2022-12-06) |
6.27 | 54.40% | 271,423 | 13,600 | 0.2 |
10.15
18.30
17.80
|
36 tháng
(2021-12-13) |
5.22 | 41.44% | 420,855 | 86,700 | 1.3 |
10.15
18.30
17.80
|
60 tháng
(2019-12-23) |
13.91 | 357.25% | 866,905 | 146,800 | 2.1 |
3.89
18.30
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2021 |
10.65
|
1,500 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
19/04/2021 |
10.65
|
500 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
16/04/2021 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
15/04/2021 |
10.89
|
500 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
14/04/2021 |
11.04
|
1,300 | 10.73 | 11.04 | 10.73 | 0 | 0 | 0 | |
13/04/2021 |
11.04
|
3,000 | 10.65 | 11.04 | 10.65 | 0 | 0 | 0 | |
12/04/2021 |
10.65
|
600 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
09/04/2021 |
10.65
|
500 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 | |
08/04/2021 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
07/04/2021 |
11.04
|
1,200 | 11.04 | 11.44 | 11.04 | 0 | 0 | 0 | |
06/04/2021 |
10.73
|
300 | 10.89 | 10.89 | 10.73 | 0 | 0 | 0 | |
05/04/2021 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
02/04/2021 |
11.04
|
200 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
01/04/2021 |
11.04
|
300 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
31/03/2021 |
11.04
|
200 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
30/03/2021 |
11.04
|
2,400 | 11.12 | 11.12 | 11.04 | 0 | 0 | 0 | |
29/03/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
26/03/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
25/03/2021 |
11.44
|
1,200 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
24/03/2021 |
11.99
|
400 | 11.44 | 11.99 | 11.44 | 0 | 0 | 0 | |
23/03/2021 |
11.44
|
100 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
22/03/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
19/03/2021 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
18/03/2021 |
11.28
|
1,200 | 11.83 | 11.83 | 11.28 | 0 | 0 | 0 | |
17/03/2021 |
11.83
|
700 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
16/03/2021 |
11.83
|
1,600 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
15/03/2021 |
11.83
|
1,000 | 11.75 | 11.83 | 11.75 | 0 | 0 | 0 | |
12/03/2021 |
11.83
|
1,700 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
11/03/2021 |
11.83
|
300 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
10/03/2021 |
11.99
|
8,000 | 11.83 | 12.07 | 10.57 | 0 | 0 | 0 | |
09/03/2021 |
11.83
|
1,000 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
08/03/2021 |
11.44
|
3,400 | 10.65 | 11.44 | 10.73 | 0 | 0 | 0 | |
05/03/2021 |
10.65
|
1,600 | 10.41 | 10.65 | 10.41 | 0 | 0 | 0 | |
04/03/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
03/03/2021 |
12.23
|
400 | 10.57 | 12.23 | 10.57 | 0 | 0 | 0 | |
02/03/2021 |
10.65
|
7,800 | 10.57 | 10.65 | 10.57 | 7,800 | 0 | 0.1 | |
01/03/2021 |
10.26
|
3,300 | 10.26 | 10.26 | 10.26 | 1,300 | 0 | 0.0 | |
26/02/2021 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
25/02/2021 |
10.26
|
700 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
24/02/2021 |
9.94
|
400 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
23/02/2021 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
22/02/2021 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
19/02/2021 |
10.81
|
4,500 | 10.33 | 10.81 | 10.33 | 0 | 0 | 0 | |
18/02/2021 |
10.41
|
3,100 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 | |
17/02/2021 |
10.26
|
3,100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
09/02/2021 |
10.26
|
1,000 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
08/02/2021 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
05/02/2021 |
10.26
|
1,200 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
04/02/2021 |
10.02
|
6,900 | 10.26 | 10.26 | 9.94 | 0 | 0 | 0 | |
03/02/2021 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
02/02/2021 |
11.60
|
500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
01/02/2021 |
11.60
|
1,000 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
29/01/2021 |
13.57
|
100 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
28/01/2021 |
11.99
|
100 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
27/01/2021 |
10.49
|
500 | 10.41 | 10.49 | 10.41 | 0 | 0 | 0 | |
26/01/2021 |
10.26
|
500 | 10.26 | 10.26 | 8.76 | 0 | 0 | 0 | |
25/01/2021 |
10.26
|
2,500 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
22/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
21/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
20/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
19/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
18/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
15/01/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
14/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
13/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
12/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
11/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
08/01/2021 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
07/01/2021 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
06/01/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
05/01/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
04/01/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
31/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
30/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
29/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
28/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
25/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
24/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
23/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
22/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
21/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
18/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
17/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
16/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
15/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
14/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
11/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
10/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
09/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
08/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
07/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
04/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
03/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
02/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
01/12/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
30/11/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
27/11/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
26/11/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
25/11/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
24/11/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |