| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.60 | 2.22% | 39,200 | 0 | 0 |
26.60
30
27.60
|
|
2 tháng
(2024-09-16) |
2 | 7.82% | 98,900 | 0 | 0 |
24.95
30
27.60
|
|
3 tháng
(2024-08-16) |
4.68 | 20.43% | 129,800 | 0 | 0 |
22.92
30
27.60
|
|
6 tháng
(2024-05-20) |
4.50 | 19.46% | 298,400 | 0 | 0 |
20.79
30
27.60
|
|
12 tháng
(2023-11-20) |
11.15 | 67.78% | 461,444 | 0 | 0 |
15.71
30
27.60
|
|
24 tháng
(2022-11-25) |
8.58 | 45.09% | 619,541 | 0 | 0 |
13.98
30
27.60
|
|
36 tháng
(2021-11-30) |
1.89 | 7.33% | 2,332,064 | -400 | -0.0 |
13.98
30
27.60
|
|
60 tháng
(2019-12-11) |
21.05 | 321.12% | 4,545,332 | 1,200 | 0.0 |
5.26
30.15
27.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/04/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 08/04/2021 |
10.30
|
1,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 07/04/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 06/04/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 05/04/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 02/04/2021 |
10.38
|
1,260 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 01/04/2021 |
10.38
|
1,300 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 31/03/2021 |
10.38
|
700 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 30/03/2021 |
10.30
|
2,000 | 10.76 | 10.76 | 10.30 | 0 | 0 | 0 | |
| 29/03/2021 |
10.76
|
800 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
| 26/03/2021 |
10.76
|
4,300 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
| 25/03/2021 |
10.76
|
1,000 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
| 24/03/2021 |
11.53
|
5,300 | 10.30 | 11.68 | 10.30 | 0 | 0 | 0 | |
| 23/03/2021 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
| 22/03/2021 |
10.30
|
1,200 | 9.99 | 10.30 | 9.99 | 0 | 0 | 0 | |
| 19/03/2021 |
9.68
|
1,100 | 10.15 | 10.15 | 9.68 | 0 | 0 | 0 | |
| 18/03/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 17/03/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 16/03/2021 |
9.22
|
5,300 | 10.38 | 10.38 | 9.22 | 0 | 0 | 0 | |
| 15/03/2021 |
10.76
|
1,260 | 10.76 | 10.76 | 10.68 | 0 | 0 | 0 | |
| 12/03/2021 |
10.38
|
1,100 | 9.99 | 10.38 | 9.99 | 0 | 0 | 0 | |
| 11/03/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 10/03/2021 |
9.30
|
1,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 09/03/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 08/03/2021 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 05/03/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/03/2021 |
7.99
|
1,800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/03/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/03/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 01/03/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 24/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 23/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 22/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 19/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 18/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 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
|
0 | 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
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/02/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 01/02/2021 |
7.92
|
2,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 29/01/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 28/01/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 27/01/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 26/01/2021 |
9.22
|
1,900 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 25/01/2021 |
9.22
|
1,260 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 22/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 20/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 19/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 18/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 15/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 14/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 12/01/2021 |
9.99
|
7,300 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 11/01/2021 |
9.99
|
7,300 | 8.07 | 9.99 | 8.07 | 0 | 0 | 0 | |
| 08/01/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 07/01/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 06/01/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 05/01/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 04/01/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 31/12/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 30/12/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 29/12/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 28/12/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 25/12/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 24/12/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 23/12/2020 |
8.45
|
1,700 | 9.22 | 9.22 | 8.45 | 0 | 0 | 0 | |
| 22/12/2020 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 21/12/2020 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 18/12/2020 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 17/12/2020 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 16/12/2020 |
10.91
|
183 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 15/12/2020 |
9.61
|
1,400 | 9.22 | 9.61 | 9.22 | 0 | 0 | 0 | |
| 14/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 11/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 10/12/2020 |
9.22
|
1,100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 09/12/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 08/12/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 07/12/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 07/12/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 04/12/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 03/12/2020 |
8.84
|
2,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 02/12/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 01/12/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 30/11/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 27/11/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 26/11/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 25/11/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 24/11/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 23/11/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 20/11/2020 |
8.84
|
1,400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 19/11/2020 |
8.84
|
1,900 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 18/11/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 17/11/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 16/11/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 13/11/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |