| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.10 | -1.45% | 30,168 | 3,100 | 0.0 |
6.80
10.20
6.80
|
|
2 tháng
(2024-09-23) |
-1.10 | -13.92% | 39,998 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
3 tháng
(2024-08-26) |
-2.40 | -26.09% | 43,582 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
6 tháng
(2024-05-27) |
-0.60 | -8.11% | 48,957 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
12 tháng
(2023-11-28) |
-1.97 | -22.48% | 71,689 | 4,400 | 0.0 |
6.80
10.20
6.80
|
|
24 tháng
(2022-12-05) |
-0.51 | -7.01% | 87,162 | 3,600 | 0.0 |
6.41
10.20
6.80
|
|
36 tháng
(2021-12-08) |
-1.89 | -21.72% | 121,658 | 6,688 | 0.1 |
6.41
10.20
6.80
|
|
60 tháng
(2019-12-19) |
-5.85 | -46.24% | 401,624 | -108,846 | -1.0 |
5.97
12.65
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/04/2021 |
7.42
|
26,526 | 7.18 | 7.42 | 7.18 | 0 | 13,000 | -0.1 | |
| 16/04/2021 |
7.18
|
15,750 | 7.26 | 7.59 | 7.18 | 0 | 6,000 | -0.1 | |
| 15/04/2021 |
7.26
|
5,500 | 7.26 | 7.26 | 7.18 | 0 | 1,500 | -0.0 | |
| 14/04/2021 |
7.26
|
4,000 | 7.26 | 7.26 | 7.18 | 0 | 2,500 | -0.0 | |
| 13/04/2021 |
7.26
|
4,926 | 7.10 | 7.26 | 7.10 | 0 | 3,100 | -0.0 | |
| 12/04/2021 |
7.10
|
5,300 | 7.02 | 7.10 | 7.02 | 0 | 2,900 | -0.0 | |
| 09/04/2021 |
7.02
|
2,558 | 7.02 | 7.10 | 7.02 | 0 | 1,400 | -0.0 | |
| 08/04/2021 |
7.02
|
6,600 | 7.02 | 7.18 | 6.94 | 0 | 6,000 | -0.1 | |
| 07/04/2021 |
7.02
|
9,000 | 6.86 | 7.02 | 6.70 | 0 | 8,500 | -0.1 | |
| 06/04/2021 |
6.86
|
6,326 | 6.78 | 6.86 | 6.70 | 0 | 1,200 | -0.0 | |
| 05/04/2021 |
6.78
|
1,100 | 6.70 | 7.26 | 6.78 | 100 | 0 | 0.0 | |
| 02/04/2021 |
6.70
|
4,052 | 6.70 | 6.70 | 6.70 | 0 | 4,000 | -0.0 | |
| 01/04/2021 |
6.70
|
3,994 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 31/03/2021 |
6.62
|
50 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 30/03/2021 |
6.62
|
2,000 | 6.62 | 7.18 | 6.62 | 100 | 0 | 0.0 | |
| 29/03/2021 |
6.62
|
147 | 6.78 | 6.78 | 6.62 | 0 | 0 | 0 | |
| 26/03/2021 |
6.78
|
400 | 7.34 | 7.34 | 6.78 | 0 | 0 | 0 | |
| 25/03/2021 |
7.34
|
7,205 | 6.70 | 7.34 | 6.46 | 0 | 6,900 | -0.1 | |
| 24/03/2021 |
6.70
|
5,926 | 6.70 | 7.26 | 6.70 | 2,100 | 0 | 0.0 | |
| 23/03/2021 |
6.70
|
570 | 7.26 | 7.91 | 6.70 | 100 | 0 | 0.0 | |
| 22/03/2021 |
7.26
|
700 | 7.91 | 8.55 | 7.26 | 100 | 100 | 0 | |
| 19/03/2021 |
7.91
|
10 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 18/03/2021 |
7.91
|
1,900 | 7.91 | 8.55 | 7.91 | 100 | 100 | 0 | |
| 17/03/2021 |
7.91
|
1,600 | 8.47 | 8.47 | 7.67 | 0 | 0 | 0 | |
| 16/03/2021 |
8.47
|
333 | 9.36 | 9.36 | 8.47 | 0 | 0 | 0 | |
| 15/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 12/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 11/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 10/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 08/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 05/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/03/2021 |
9.36
|
20 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 03/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 02/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 01/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 26/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 25/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 24/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 23/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 22/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 19/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 18/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 17/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 08/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 05/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 03/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 02/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 01/02/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 29/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 28/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 27/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 26/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 25/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 22/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 21/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 20/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 19/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 18/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 15/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 14/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 13/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 12/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 11/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 08/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 07/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 06/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 05/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/01/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 31/12/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 30/12/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 29/12/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 28/12/2020 |
9.36
|
100 | 8.55 | 9.36 | 9.36 | 100 | 100 | 0 | |
| 25/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 24/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 23/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 22/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 18/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/12/2020 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 100 | 0 | 0.0 | |
| 15/12/2020 |
8.55
|
100 | 7.83 | 8.55 | 8.55 | 100 | 100 | 0 | |
| 14/12/2020 |
7.83
|
170 | 7.18 | 7.83 | 7.83 | 100 | 0 | 0.0 | |
| 11/12/2020 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 10/12/2020 |
7.18
|
200 | 6.54 | 7.18 | 6.05 | 0 | 100 | -0.0 | |
| 09/12/2020 |
6.54
|
200 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
| 08/12/2020 |
6.54
|
800 | 7.18 | 7.18 | 6.54 | 800 | 0 | 0.0 | |
| 07/12/2020 |
7.18
|
345 | 6.54 | 7.18 | 6.05 | 100 | 0 | 0.0 | |
| 04/12/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
| 03/12/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
| 02/12/2020 |
6.54
|
100 | 5.97 | 6.54 | 6.54 | 100 | 0 | 0.0 | |
| 01/12/2020 |
5.97
|
200 | 6.54 | 6.54 | 5.97 | 0 | 0 | 0 | |
| 30/11/2020 |
6.54
|
1,410 | 8.07 | 8.07 | 6.54 | 900 | 0 | 0.0 | |
| 27/11/2020 |
8.07
|
20 | 8.07 | 8.07 | 7.26 | 0 | 0 | 0 | |
| 26/11/2020 |
8.07
|
20 | 8.07 | 8.07 | 7.26 | 0 | 0 | 0 | |
| 25/11/2020 |
8.07
|
10 | 8.07 | 8.07 | 7.26 | 0 | 0 | 0 | |
| 24/11/2020 |
8.07
|
61 | 7.26 | 8.07 | 7.26 | 0 | 0 | 0 | |
| 23/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/11/2020 |
7.26
|
6 | 7.67 | 7.67 | 7.26 | 0 | 0 | 0 | |