Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 2,800 | 1,900 | 0.1 |
28.90
32.50
32.50
|
2 tháng
(2024-09-16) |
3.50 | 12.07% | 4,000 | 2,800 | 0.1 |
28.90
32.50
32.50
|
3 tháng
(2024-08-15) |
3.97 | 13.90% | 8,600 | 4,900 | 0.2 |
26.60
32.50
32.50
|
6 tháng
(2024-05-17) |
3.48 | 12.01% | 32,600 | 2,200 | 0.1 |
26.60
32.50
32.50
|
12 tháng
(2023-11-20) |
8.25 | 34.04% | 81,800 | -9,700 | -0.3 |
22.91
32.50
32.50
|
24 tháng
(2022-11-24) |
15.75 | 93.99% | 206,313 | -16,000 | -0.5 |
15.73
32.50
32.50
|
36 tháng
(2021-11-29) |
14.78 | 83.40% | 265,847 | -30,400 | -1.2 |
15.25
32.50
32.50
|
60 tháng
(2019-12-10) |
22.45 | 223.31% | 519,208 | -38,930 | -1.6 |
6.80
32.50
32.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2021 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
07/04/2021 |
14.43
|
5,900 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
06/04/2021 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
05/04/2021 |
14.43
|
2,500 | 13.89 | 14.43 | 14.35 | 0 | 0 | 0 | |
02/04/2021 |
13.89
|
1,900 | 14.00 | 14.00 | 13.89 | 0 | 0 | 0 | |
01/04/2021 |
14.00
|
4,900 | 14.04 | 14.04 | 13.89 | 400 | 0 | 0.0 | |
31/03/2021 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
30/03/2021 |
14.04
|
1,400 | 13.61 | 14.04 | 13.61 | 0 | 0 | 0 | |
29/03/2021 |
13.61
|
835 | 12.87 | 13.61 | 12.87 | 0 | 0 | 0 | |
26/03/2021 |
12.87
|
7,000 | 12.44 | 12.87 | 12.60 | 2,000 | 0 | 0.1 | |
25/03/2021 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
24/03/2021 |
12.44
|
535 | 12.72 | 12.72 | 12.44 | 0 | 0 | 0 | |
23/03/2021 |
12.72
|
7,700 | 13.65 | 13.65 | 12.72 | 0 | 0 | 0 | |
22/03/2021 |
13.65
|
600 | 12.48 | 13.65 | 12.87 | 200 | 0 | 0.0 | |
19/03/2021 |
12.48
|
1,000 | 13.65 | 13.65 | 12.48 | 0 | 0 | 0 | |
18/03/2021 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
17/03/2021 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
16/03/2021 |
13.65
|
100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
15/03/2021 |
13.65
|
200 | 13.26 | 13.65 | 13.26 | 0 | 100 | -0.0 | |
12/03/2021 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
11/03/2021 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
10/03/2021 |
13.26
|
800 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
09/03/2021 |
13.26
|
100 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
08/03/2021 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
05/03/2021 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
04/03/2021 |
13.26
|
1,000 | 13.18 | 13.26 | 13.22 | 0 | 0 | 0 | |
03/03/2021 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
02/03/2021 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
01/03/2021 |
13.18
|
100 | 12.48 | 13.18 | 13.18 | 0 | 0 | 0 | |
26/02/2021 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
25/02/2021 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
24/02/2021 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
23/02/2021 |
12.48
|
6,900 | 12.48 | 12.87 | 11.39 | 0 | 0 | 0 | |
22/02/2021 |
12.48
|
532 | 12.09 | 12.48 | 12.48 | 0 | 0 | 0 | |
19/02/2021 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
18/02/2021 |
12.09
|
34 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
17/02/2021 |
12.09
|
600 | 11.90 | 12.09 | 12.09 | 0 | 0 | 0 | |
09/02/2021 |
11.90
|
600 | 11.31 | 11.90 | 11.70 | 0 | 0 | 0 | |
08/02/2021 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
05/02/2021 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
04/02/2021 |
11.31
|
500 | 12.01 | 12.01 | 11.31 | 0 | 0 | 0 | |
03/02/2021 |
12.01
|
9,800 | 10.92 | 12.01 | 12.01 | 0 | 0 | 0 | |
02/02/2021 |
10.92
|
300 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
01/02/2021 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
29/01/2021 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
28/01/2021 |
10.92
|
200 | 12.01 | 12.01 | 10.92 | 0 | 0 | 0 | |
27/01/2021 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
26/01/2021 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
25/01/2021 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
22/01/2021 |
12.01
|
1,000 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
21/01/2021 |
12.01
|
13,600 | 11.70 | 12.01 | 11.70 | 0 | 10,600 | -0.3 | |
20/01/2021 |
11.70
|
11,500 | 12.09 | 12.09 | 11.66 | 0 | 6,400 | -0.2 | |
19/01/2021 |
12.09
|
8,100 | 11.47 | 12.09 | 11.31 | 0 | 7,000 | -0.2 | |
18/01/2021 |
11.47
|
100 | 11.58 | 11.58 | 11.47 | 0 | 0 | 0 | |
15/01/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/01/2021 |
11.58
|
2 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
14/01/2021 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
13/01/2021 |
11.58
|
2 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
12/01/2021 |
11.58
|
200 | 11.70 | 11.70 | 11.58 | 0 | 0 | 0 | |
11/01/2021 |
11.70
|
200 | 10.64 | 11.70 | 9.61 | 0 | 0 | 0 | |
08/01/2021 |
10.64
|
300 | 11.21 | 11.21 | 10.64 | 0 | 0 | 0 | |
07/01/2021 |
11.21
|
100 | 11.40 | 11.40 | 11.21 | 0 | 0 | 0 | |
06/01/2021 |
11.40
|
1,100 | 11.32 | 11.40 | 11.40 | 0 | 0 | 0 | |
05/01/2021 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
04/01/2021 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
31/12/2020 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
30/12/2020 |
11.32
|
77 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
29/12/2020 |
11.32
|
2,200 | 11.21 | 11.32 | 11.32 | 0 | 0 | 0 | |
28/12/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
25/12/2020 |
11.21
|
1 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
24/12/2020 |
11.21
|
1,060 | 11.32 | 11.32 | 11.21 | 0 | 0 | 0 | |
23/12/2020 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
22/12/2020 |
11.32
|
3,200 | 11.02 | 11.32 | 11.21 | 0 | 200 | -0.0 | |
21/12/2020 |
11.02
|
800 | 10.45 | 11.02 | 11.02 | 0 | 0 | 0 | |
18/12/2020 |
10.45
|
600 | 11.17 | 11.17 | 10.45 | 0 | 0 | 0 | |
17/12/2020 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
16/12/2020 |
11.17
|
1,500 | 12.38 | 12.38 | 11.17 | 0 | 0 | 0 | |
15/12/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
14/12/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
11/12/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
10/12/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
09/12/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
08/12/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
07/12/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
04/12/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
03/12/2020 |
12.38
|
100 | 11.32 | 12.38 | 12.38 | 0 | 0 | 0 | |
02/12/2020 |
11.32
|
100 | 10.67 | 11.32 | 11.32 | 0 | 0 | 0 | |
01/12/2020 |
10.67
|
100 | 9.84 | 10.67 | 10.67 | 0 | 0 | 0 | |
30/11/2020 |
9.84
|
150 | 8.96 | 9.84 | 9.84 | 0 | 0 | 0 | |
27/11/2020 |
8.96
|
132 | 8.17 | 8.96 | 8.96 | 0 | 0 | 0 | |
26/11/2020 |
8.17
|
100 | 7.44 | 8.17 | 8.17 | 0 | 0 | 0 | |
25/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
24/11/2020 |
7.44
|
10 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
23/11/2020 |
7.44
|
10 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
20/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
19/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
18/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
17/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
16/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
13/11/2020 |
7.44
|
110 | 6.80 | 7.44 | 7.44 | 0 | 0 | 0 | |
12/11/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |