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 | -2.70% | 609,700 | 0 | 0 |
7.10
7.60
7.20
|
2 tháng
(2024-07-22) |
-0.90 | -11.11% | 1,739,900 | 0 | 0 |
7.10
8.30
7.20
|
3 tháng
(2024-06-21) |
-2.20 | -23.40% | 5,282,500 | 0 | 0 |
7.10
9.40
7.20
|
6 tháng
(2024-03-25) |
0 | 0% | 8,942,959 | 0 | 0 |
6.50
9.40
7.20
|
12 tháng
(2023-09-25) |
-3.50 | -32.71% | 17,544,632 | 0 | 0 |
6.50
11.20
7.20
|
24 tháng
(2022-09-30) |
-7.92 | -52.38% | 47,633,821 | 0 | 0 |
6.50
15.12
7.20
|
36 tháng
(2021-10-05) |
-9.63 | -57.22% | 64,530,786 | 1,100 | 0.0 |
6.50
19.91
7.20
|
60 tháng
(2019-11-26) |
-7.70 | -51.68% | 66,122,700 | 1,300 | 0.0 |
6.50
25.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
03/02/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
02/02/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
01/02/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
29/01/2021 |
14.49
|
1,000 | 14.58 | 14.58 | 14.49 | 0 | 0 | 0 | |
28/01/2021 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
27/01/2021 |
14.58
|
1,200 | 14.77 | 14.77 | 14.58 | 0 | 0 | 0 | |
26/01/2021 |
14.77
|
1,800 | 14.87 | 14.96 | 14.77 | 0 | 0 | 0 | |
25/01/2021 |
14.87
|
100 | 15.43 | 15.43 | 14.87 | 0 | 0 | 0 | |
22/01/2021 |
15.43
|
3,000 | 14.02 | 15.43 | 12.62 | 0 | 0 | 0 | |
21/01/2021 |
14.02
|
500 | 14.87 | 14.87 | 14.02 | 0 | 0 | 0 | |
20/01/2021 |
14.87
|
234 | 14.21 | 14.87 | 14.87 | 0 | 0 | 0 | |
19/01/2021 |
14.21
|
700 | 14.87 | 14.87 | 14.21 | 0 | 0 | 0 | |
18/01/2021 |
14.87
|
1,600 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
15/01/2021 |
14.87
|
1,000 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
14/01/2021 |
14.87
|
700 | 14.58 | 14.87 | 14.87 | 0 | 0 | 0 | |
13/01/2021 |
14.58
|
34 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
12/01/2021 |
14.58
|
400 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
11/01/2021 |
14.58
|
1,000 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
08/01/2021 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
07/01/2021 |
14.58
|
600 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
06/01/2021 |
14.58
|
300 | 12.71 | 14.58 | 14.58 | 0 | 0 | 0 | |
05/01/2021 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
04/01/2021 |
12.71
|
200 | 14.96 | 14.96 | 12.71 | 0 | 0 | 0 | |
31/12/2020 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
30/12/2020 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
29/12/2020 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
28/12/2020 |
14.96
|
9,600 | 14.02 | 14.96 | 12.06 | 0 | 0 | 0 | |
25/12/2020 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
24/12/2020 |
14.02
|
400 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
23/12/2020 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
22/12/2020 |
14.02
|
110 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
21/12/2020 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
18/12/2020 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
17/12/2020 |
14.02
|
100 | 13.56 | 14.02 | 14.02 | 0 | 0 | 0 | |
16/12/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
15/12/2020 |
13.56
|
520 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
14/12/2020 |
13.56
|
1,500 | 12.53 | 13.56 | 13.09 | 0 | 0 | 0 | |
11/12/2020 |
12.53
|
200 | 11.03 | 12.53 | 12.53 | 0 | 0 | 0 | |
10/12/2020 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
09/12/2020 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
08/12/2020 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
07/12/2020: Cổ tức tiền mặt tỉ lệ: 1.11% | |||||||||
07/12/2020 |
11.03
|
0 | 10.18 | 11.03 | 11.03 | 0 | 0 | 0 | |
04/12/2020 |
10.18
|
33,500 | 11.66 | 13.33 | 10.18 | 0 | 0 | 0 | |
03/12/2020 |
11.66
|
100 | 13.23 | 13.23 | 11.66 | 0 | 0 | 0 | |
02/12/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
01/12/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
30/11/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
27/11/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
26/11/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
25/11/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
24/11/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
23/11/2020 |
13.23
|
0 | 13.14 | 13.23 | 13.14 | 0 | 0 | 0 | |
20/11/2020 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
19/11/2020 |
13.14
|
200 | 13.42 | 13.42 | 13.14 | 0 | 0 | 0 | |
18/11/2020 |
13.42
|
2,100 | 14.81 | 14.81 | 13.14 | 0 | 0 | 0 | |
17/11/2020 |
14.81
|
200 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
16/11/2020 |
14.81
|
2,000 | 13.05 | 14.81 | 14.81 | 0 | 0 | 0 | |
13/11/2020 |
13.05
|
200 | 12.96 | 13.05 | 13.05 | 0 | 0 | 0 | |
12/11/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
11/11/2020 |
12.96
|
0 | 12.77 | 12.96 | 12.96 | 0 | 0 | 0 | |
10/11/2020 |
12.77
|
2,500 | 14.81 | 14.81 | 12.77 | 0 | 0 | 0 | |
09/11/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
06/11/2020 |
14.81
|
700 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
05/11/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
04/11/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
03/11/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
02/11/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
30/10/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
29/10/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
28/10/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
27/10/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
26/10/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
23/10/2020 |
14.81
|
1,900 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
22/10/2020 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
21/10/2020 |
14.81
|
300 | 14.25 | 14.81 | 14.81 | 0 | 0 | 0 | |
20/10/2020 |
14.25
|
0 | 13.88 | 14.25 | 13.88 | 0 | 0 | 0 | |
19/10/2020 |
13.88
|
900 | 15.36 | 15.36 | 13.88 | 0 | 0 | 0 | |
16/10/2020 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
15/10/2020 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
14/10/2020 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
13/10/2020 |
15.36
|
400 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
12/10/2020 |
15.36
|
100 | 15.73 | 15.73 | 15.36 | 0 | 0 | 0 | |
09/10/2020 |
15.73
|
9,200 | 13.79 | 15.73 | 13.05 | 0 | 0 | 0 | |
08/10/2020 |
13.79
|
1,000 | 12.86 | 13.79 | 13.79 | 0 | 0 | 0 | |
07/10/2020 |
12.86
|
1,314 | 11.75 | 12.86 | 9.53 | 0 | 0 | 0 | |
06/10/2020 |
11.75
|
300 | 11.75 | 11.75 | 10.00 | 0 | 0 | 0 | |
05/10/2020 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
02/10/2020 |
11.75
|
140 | 13.23 | 13.23 | 11.75 | 0 | 0 | 0 | |
01/10/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
30/09/2020 |
13.23
|
100 | 13.42 | 13.42 | 13.23 | 0 | 0 | 0 | |
29/09/2020 |
13.42
|
400 | 13.05 | 13.42 | 13.05 | 0 | 0 | 0 | |
28/09/2020 |
13.05
|
300 | 13.42 | 13.42 | 13.05 | 0 | 0 | 0 | |
25/09/2020 |
13.42
|
2,350 | 15.27 | 15.27 | 13.42 | 0 | 0 | 0 | |
24/09/2020 |
15.27
|
500 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
23/09/2020 |
15.27
|
500 | 15.09 | 15.27 | 15.27 | 0 | 0 | 0 | |
22/09/2020 |
15.09
|
700 | 17.68 | 17.68 | 15.09 | 0 | 0 | 0 | |
21/09/2020 |
17.68
|
100 | 20.73 | 20.73 | 17.68 | 0 | 0 | 0 | |
18/09/2020 |
20.73
|
200 | 24.34 | 24.34 | 20.73 | 0 | 0 | 0 | |
17/09/2020 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |