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) |
0.20 | 2.99% | 1,255,200 | 0 | 0 |
6.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,614,600 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-21) |
-1.30 | -15.85% | 8,165,900 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-25) |
-0.40 | -5.48% | 22,564,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,997,100 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-30) |
-0.20 | -2.82% | 131,254,524 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-05) |
-2.40 | -25.81% | 390,607,424 | 29,200 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-16) |
-1.07 | -13.42% | 463,907,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
7.57
|
5,900 | 7.85 | 7.85 | 7.30 | 0 | 0 | 0 | |
04/02/2021 |
7.85
|
1,000 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 | |
03/02/2021 |
8.03
|
703 | 7.30 | 8.03 | 7.39 | 0 | 0 | 0 | |
02/02/2021 |
7.30
|
11,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
01/02/2021 |
7.30
|
75,100 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 | |
29/01/2021 |
7.39
|
38,500 | 7.48 | 7.57 | 7.30 | 0 | 0 | 0 | |
28/01/2021 |
7.48
|
14,100 | 7.75 | 7.85 | 7.02 | 0 | 0 | 0 | |
27/01/2021 |
7.75
|
1,900 | 8.12 | 8.12 | 7.75 | 0 | 0 | 0 | |
26/01/2021 |
8.12
|
23,600 | 8.12 | 8.48 | 8.12 | 0 | 0 | 0 | |
25/01/2021 |
8.12
|
11,900 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
22/01/2021 |
8.21
|
4,000 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 | |
21/01/2021 |
8.39
|
3,800 | 8.30 | 8.39 | 7.94 | 0 | 0 | 0 | |
20/01/2021 |
8.30
|
2,500 | 7.75 | 9.12 | 8.12 | 0 | 0 | 0 | |
19/01/2021 |
7.75
|
59,400 | 8.94 | 8.94 | 7.75 | 0 | 0 | 0 | |
18/01/2021 |
8.94
|
18,340 | 9.21 | 9.21 | 8.85 | 0 | 0 | 0 | |
15/01/2021 |
9.21
|
5,500 | 9.21 | 9.31 | 9.21 | 0 | 0 | 0 | |
14/01/2021 |
9.21
|
83,300 | 8.94 | 9.58 | 9.12 | 0 | 0 | 0 | |
13/01/2021 |
8.94
|
82,300 | 7.75 | 8.94 | 7.94 | 0 | 0 | 0 | |
12/01/2021 |
7.75
|
5,100 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
11/01/2021 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
08/01/2021 |
7.94
|
14,000 | 7.75 | 8.12 | 7.94 | 0 | 0 | 0 | |
07/01/2021 |
7.75
|
12,900 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
06/01/2021 |
7.94
|
9,400 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 | |
05/01/2021 |
7.75
|
3,698 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
04/01/2021 |
7.75
|
7,300 | 7.57 | 7.75 | 7.75 | 0 | 0 | 0 | |
31/12/2020 |
7.57
|
8,100 | 7.85 | 7.85 | 7.57 | 0 | 0 | 0 | |
30/12/2020 |
7.85
|
4,000 | 7.75 | 7.85 | 7.75 | 0 | 0 | 0 | |
29/12/2020 |
7.75
|
2,800 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
28/12/2020 |
7.94
|
9,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
25/12/2020 |
7.94
|
200 | 7.85 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/12/2020 |
7.85
|
5,800 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/12/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
22/12/2020 |
7.85
|
9,200 | 7.75 | 7.85 | 7.75 | 0 | 0 | 0 | |
21/12/2020 |
7.75
|
12,200 | 7.85 | 7.94 | 7.75 | 0 | 0 | 0 | |
18/12/2020 |
7.85
|
500 | 7.75 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/12/2020 |
7.75
|
7,000 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 | |
16/12/2020 |
7.85
|
450 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 | |
15/12/2020 |
7.85
|
18 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
14/12/2020 |
7.85
|
2,510 | 7.75 | 7.85 | 7.85 | 0 | 0 | 0 | |
11/12/2020 |
7.75
|
1,050 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 | |
10/12/2020 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
09/12/2020 |
7.85
|
0 | 7.75 | 7.85 | 7.75 | 0 | 0 | 0 | |
08/12/2020 |
7.75
|
25,700 | 7.85 | 7.94 | 7.75 | 0 | 0 | 0 | |
07/12/2020 |
7.85
|
400 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
04/12/2020 |
7.94
|
600 | 7.85 | 7.94 | 7.94 | 0 | 0 | 0 | |
03/12/2020 |
7.85
|
10,200 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 | |
02/12/2020 |
8.21
|
100 | 7.94 | 8.21 | 8.21 | 0 | 0 | 0 | |
01/12/2020 |
7.94
|
5,010 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
30/11/2020 |
7.94
|
400 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
27/11/2020 |
8.03
|
100 | 7.94 | 8.03 | 8.03 | 0 | 0 | 0 | |
26/11/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
25/11/2020 |
7.94
|
500 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 | |
24/11/2020 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
23/11/2020 |
8.21
|
100 | 7.85 | 8.21 | 8.21 | 0 | 0 | 0 | |
20/11/2020 |
7.85
|
2,100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
19/11/2020 |
7.85
|
1,500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
18/11/2020 |
7.85
|
800 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/11/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/11/2020 |
7.85
|
2,800 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
13/11/2020 |
7.94
|
5,100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
12/11/2020 |
7.94
|
800 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
11/11/2020 |
8.03
|
13,400 | 8.30 | 8.48 | 8.03 | 0 | 0 | 0 | |
10/11/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
09/11/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
06/11/2020 |
8.30
|
100 | 8.03 | 8.30 | 8.30 | 0 | 0 | 0 | |
05/11/2020 |
8.03
|
200 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 | |
04/11/2020 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
03/11/2020 |
8.21
|
100 | 7.94 | 8.21 | 8.21 | 0 | 0 | 0 | |
02/11/2020 |
7.94
|
14,000 | 8.03 | 8.30 | 7.94 | 0 | 0 | 0 | |
30/10/2020 |
8.03
|
3,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
29/10/2020 |
8.03
|
17,500 | 7.94 | 8.21 | 8.03 | 0 | 0 | 0 | |
28/10/2020 |
7.94
|
7,900 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 | |
27/10/2020 |
8.12
|
5,627 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 | |
26/10/2020 |
8.21
|
10,300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
23/10/2020 |
8.21
|
22,400 | 8.03 | 8.48 | 8.21 | 0 | 0 | 0 | |
22/10/2020 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
21/10/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
20/10/2020 |
8.03
|
29,200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
19/10/2020 |
8.03
|
16,200 | 7.94 | 8.03 | 8.03 | 0 | 0 | 0 | |
16/10/2020 |
7.94
|
5,000 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
15/10/2020 |
8.03
|
8,200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
14/10/2020 |
8.03
|
20,700 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 | |
13/10/2020 |
8.03
|
7,100 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 | |
12/10/2020 |
8.12
|
5,200 | 8.30 | 8.30 | 8.03 | 0 | 0 | 0 | |
09/10/2020 |
8.30
|
5,600 | 8.12 | 8.30 | 8.30 | 0 | 0 | 0 | |
08/10/2020 |
8.12
|
7,927 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 | |
07/10/2020 |
8.12
|
161,210 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 | |
06/10/2020 |
8.21
|
4,700 | 8.30 | 9.12 | 8.21 | 0 | 0 | 0 | |
05/10/2020 |
8.30
|
16,810 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
02/10/2020 |
8.39
|
13,800 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 | |
01/10/2020 |
8.58
|
338 | 8.39 | 9.12 | 8.30 | 0 | 0 | 0 | |
30/09/2020 |
8.39
|
34,500 | 8.30 | 8.67 | 8.03 | 0 | 0 | 0 | |
29/09/2020 |
8.30
|
24,620 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 | |
28/09/2020 |
8.39
|
1,200 | 8.67 | 8.67 | 8.39 | 0 | 0 | 0 | |
25/09/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/09/2020 |
8.67
|
5,800 | 8.58 | 8.94 | 8.39 | 0 | 0 | 0 | |
24/09/2020 |
8.58
|
9,000 | 8.49 | 8.66 | 8.58 | 0 | 0 | 0 | |
23/09/2020 |
8.49
|
39,205 | 8.66 | 8.66 | 8.49 | 0 | 0 | 0 | |
22/09/2020 |
8.66
|
18,500 | 8.84 | 8.84 | 8.58 | 0 | 0 | 0 | |
21/09/2020 |
8.84
|
14,700 | 8.75 | 8.84 | 8.66 | 0 | 0 | 0 | |
18/09/2020 |
8.75
|
9,700 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |