Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/01/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
06/01/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
05/01/2021 |
14.33
|
70 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
04/01/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
31/12/2020 |
14.33
|
100 | 16.51 | 16.51 | 14.33 | 0 | 0 | 0 | |
30/12/2020 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
29/12/2020 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
28/12/2020 |
16.51
|
0 | 16.59 | 16.51 | 16.59 | 0 | 0 | 0 | |
25/12/2020 |
16.59
|
1,400 | 15.38 | 16.59 | 15.83 | 0 | 0 | 0 | |
24/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
23/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
22/12/2020 |
15.38
|
9 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
21/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
18/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
17/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
16/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
15/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
14/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
11/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
10/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
09/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
08/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
07/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
04/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
03/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
02/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
01/12/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
30/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
27/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
26/11/2020 |
15.38
|
3,500 | 13.57 | 15.38 | 15.31 | 0 | 0 | 0 | |
25/11/2020 |
13.57
|
100 | 15.38 | 15.38 | 13.57 | 0 | 0 | 0 | |
24/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
23/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
20/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
19/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
18/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
17/11/2020 |
15.38
|
2 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
16/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
13/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
12/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
11/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
10/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
09/11/2020 |
15.38
|
8,000 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
06/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
05/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
04/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
03/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
02/11/2020 |
15.38
|
0 | 15.46 | 15.38 | 15.38 | 0 | 0 | 0 | |
30/10/2020 |
15.46
|
36,600 | 15.46 | 15.46 | 15.38 | 36,000 | 0 | 0.7 | |
29/10/2020 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
28/10/2020 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
27/10/2020 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
26/10/2020 |
15.46
|
200 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
23/10/2020 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
22/10/2020 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
21/10/2020 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
20/10/2020 |
15.46
|
500 | 13.95 | 15.46 | 15.46 | 0 | 0 | 0 | |
19/10/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
16/10/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
15/10/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
14/10/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/10/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
13/10/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
12/10/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
09/10/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
08/10/2020 |
13.95
|
10 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
07/10/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
06/10/2020 |
13.95
|
3,304 | 14.88 | 14.88 | 13.95 | 0 | 0 | 0 | |
05/10/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
02/10/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
01/10/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
30/09/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
29/09/2020 |
14.88
|
74 | 14.66 | 14.88 | 14.88 | 0 | 0 | 0 | |
28/09/2020 |
14.66
|
1,800 | 16.45 | 16.45 | 14.66 | 0 | 0 | 0 | |
25/09/2020 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
24/09/2020 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
23/09/2020 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
22/09/2020 |
16.45
|
500 | 16.81 | 16.81 | 16.45 | 0 | 0 | 0 | |
21/09/2020 |
16.81
|
1,774 | 16.67 | 16.81 | 14.23 | 0 | 0 | 0 | |
18/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
17/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
16/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
15/09/2020 |
16.67
|
1 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
14/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
11/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
10/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
09/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
08/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
07/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
04/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
03/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
01/09/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
31/08/2020 |
16.67
|
101 | 14.52 | 16.67 | 16.67 | 0 | 0 | 0 | |
28/08/2020 |
14.52
|
1 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
27/08/2020 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
26/08/2020 |
14.52
|
0 | 16.45 | 14.52 | 14.52 | 0 | 0 | 0 | |
25/08/2020 |
16.45
|
1,200 | 14.31 | 16.45 | 14.31 | 0 | 0 | 0 | |
24/08/2020 |
14.31
|
300 | 14.59 | 14.59 | 14.31 | 0 | 0 | 0 | |
21/08/2020 |
14.59
|
1,210 | 14.52 | 14.59 | 14.59 | 0 | 0 | 0 | |
20/08/2020 |
14.52
|
1,000 | 14.59 | 14.59 | 14.52 | 0 | 0 | 0 | |
19/08/2020 |
14.59
|
1,200 | 17.17 | 17.17 | 14.59 | 0 | 0 | 0 |