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 | 0% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
05/02/2021 |
8.49
|
4,600 | 8.49 | 8.94 | 8.49 | 0 | 0 | 0 | |
04/02/2021 |
8.49
|
17,100 | 8.05 | 8.49 | 7.60 | 0 | 0 | 0 | |
03/02/2021 |
8.05
|
1,017 | 7.78 | 8.05 | 8.05 | 0 | 100 | -0.0 | |
02/02/2021 |
7.78
|
1,300 | 8.05 | 8.05 | 7.78 | 0 | 900 | -0.0 | |
01/02/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
29/01/2021 |
8.05
|
4,300 | 7.51 | 8.05 | 8.05 | 0 | 0 | 0 | |
28/01/2021 |
7.51
|
4,500 | 8.05 | 8.05 | 7.51 | 0 | 0 | 0 | |
27/01/2021 |
8.05
|
2,400 | 8.76 | 8.76 | 8.05 | 0 | 0 | 0 | |
26/01/2021 |
8.76
|
5,600 | 8.94 | 8.94 | 8.23 | 0 | 0 | 0 | |
25/01/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
22/01/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
21/01/2021 |
8.94
|
3,100 | 8.58 | 8.94 | 8.94 | 0 | 0 | 0 | |
20/01/2021 |
8.58
|
3,300 | 8.67 | 8.67 | 8.05 | 0 | 0 | 0 | |
19/01/2021 |
8.67
|
8,400 | 9.57 | 9.57 | 8.67 | 0 | 0 | 0 | |
18/01/2021 |
9.57
|
4,980 | 9.12 | 9.57 | 8.94 | 0 | 0 | 0 | |
15/01/2021 |
9.12
|
6,120 | 8.76 | 9.12 | 8.76 | 0 | 0 | 0 | |
14/01/2021 |
8.76
|
16,600 | 8.14 | 8.76 | 8.31 | 0 | 0 | 0 | |
13/01/2021 |
8.14
|
5,700 | 7.87 | 8.23 | 8.05 | 1,000 | 0 | 0.0 | |
12/01/2021 |
7.87
|
30,600 | 8.05 | 8.31 | 7.87 | 1,600 | 0 | 0.0 | |
11/01/2021 |
8.05
|
17,600 | 7.87 | 8.05 | 7.96 | 2,000 | 0 | 0.0 | |
08/01/2021 |
7.87
|
6,300 | 7.87 | 7.96 | 7.87 | 2,900 | 1,000 | 0.0 | |
07/01/2021 |
7.87
|
19,300 | 8.05 | 8.14 | 7.87 | 0 | 0 | 0 | |
06/01/2021 |
8.05
|
75,537 | 8.05 | 8.23 | 7.69 | 2,000 | 0 | 0.0 | |
05/01/2021 |
8.05
|
9,300 | 8.40 | 8.40 | 8.05 | 0 | 0 | 0 | |
04/01/2021 |
8.40
|
16,900 | 8.40 | 8.58 | 8.40 | 0 | 0 | 0 | |
31/12/2020 |
8.40
|
6,200 | 8.31 | 8.40 | 8.31 | 100 | 0 | 0.0 | |
30/12/2020 |
8.31
|
2,300 | 8.05 | 8.31 | 8.14 | 0 | 0 | 0 | |
29/12/2020 |
8.05
|
6,460 | 7.78 | 8.05 | 7.69 | 0 | 0 | 0 | |
28/12/2020 |
7.78
|
600 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
25/12/2020 |
7.78
|
1,932 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
24/12/2020 |
7.78
|
1,800 | 8.05 | 8.05 | 7.78 | 0 | 0 | 0 | |
23/12/2020 |
8.05
|
5,400 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 | |
22/12/2020 |
8.05
|
2,037 | 7.78 | 8.05 | 7.96 | 0 | 0 | 0 | |
21/12/2020 |
7.78
|
8,010 | 8.58 | 8.58 | 7.78 | 2,500 | 0 | 0.0 | |
18/12/2020 |
8.58
|
6,202 | 8.76 | 8.76 | 8.05 | 0 | 0 | 0 | |
17/12/2020 |
8.76
|
400 | 9.21 | 9.21 | 8.76 | 0 | 0 | 0 | |
16/12/2020 |
9.21
|
100 | 8.76 | 9.21 | 9.21 | 0 | 0 | 0 | |
15/12/2020 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
14/12/2020 |
8.76
|
900 | 8.49 | 8.76 | 8.76 | 0 | 0 | 0 | |
11/12/2020 |
8.49
|
200 | 9.21 | 9.21 | 8.49 | 0 | 0 | 0 | |
10/12/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
09/12/2020 |
9.21
|
600 | 9.21 | 9.21 | 8.49 | 0 | 0 | 0 | |
08/12/2020 |
9.21
|
300 | 9.30 | 9.30 | 9.21 | 0 | 0 | 0 | |
07/12/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
07/12/2020 |
9.30
|
200 | 8.85 | 9.30 | 8.94 | 0 | 0 | 0 | |
04/12/2020 |
8.85
|
300 | 8.59 | 9.28 | 8.85 | 0 | 0 | 0 | |
03/12/2020 |
8.59
|
500 | 8.51 | 9.02 | 8.59 | 0 | 0 | 0 | |
02/12/2020 |
8.51
|
10,600 | 8.42 | 9.19 | 8.42 | 10,000 | 0 | 0.1 | |
01/12/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
30/11/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
27/11/2020 |
8.42
|
800 | 8.25 | 8.42 | 8.08 | 0 | 0 | 0 | |
26/11/2020 |
8.25
|
4,000 | 8.25 | 8.25 | 8.16 | 3,200 | 0 | 0.0 | |
25/11/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
24/11/2020 |
8.25
|
2,800 | 7.91 | 8.34 | 7.99 | 1,000 | 0 | 0.0 | |
23/11/2020 |
7.91
|
20 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/11/2020 |
7.91
|
100 | 8.16 | 8.16 | 7.91 | 0 | 0 | 0 | |
19/11/2020 |
8.16
|
100 | 7.91 | 8.16 | 8.16 | 0 | 0 | 0 | |
18/11/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
17/11/2020 |
7.91
|
6,500 | 7.73 | 7.91 | 7.73 | 0 | 0 | 0 | |
16/11/2020 |
7.73
|
200 | 7.56 | 7.73 | 7.73 | 0 | 0 | 0 | |
13/11/2020 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
12/11/2020 |
7.56
|
100 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
11/11/2020 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
10/11/2020 |
7.65
|
210 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
09/11/2020 |
7.65
|
5,400 | 7.65 | 7.65 | 7.22 | 0 | 400 | -0.0 | |
06/11/2020 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
05/11/2020 |
7.65
|
400 | 7.39 | 7.73 | 7.65 | 0 | 200 | -0.0 | |
04/11/2020 |
7.39
|
300 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
03/11/2020 |
7.39
|
500 | 7.13 | 7.39 | 7.39 | 0 | 0 | 0 | |
02/11/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
30/10/2020 |
7.13
|
200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
29/10/2020 |
7.13
|
5,500 | 7.30 | 7.30 | 7.05 | 0 | 0 | 0 | |
28/10/2020 |
7.30
|
3,300 | 7.13 | 7.30 | 7.13 | 0 | 0 | 0 | |
27/10/2020 |
7.13
|
700 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
26/10/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
23/10/2020 |
7.13
|
1,810 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
22/10/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/10/2020 |
7.22
|
3,900 | 7.39 | 7.39 | 7.13 | 0 | 0 | 0 | |
20/10/2020 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
19/10/2020 |
7.39
|
1,900 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
16/10/2020 |
7.39
|
21,500 | 7.39 | 7.39 | 7.13 | 0 | 0 | 0 | |
15/10/2020 |
7.39
|
53,700 | 7.73 | 7.73 | 7.39 | 10 | 0 | 0.0 | |
14/10/2020 |
7.73
|
15,500 | 7.91 | 7.99 | 7.73 | 0 | 0 | 0 | |
13/10/2020 |
7.91
|
1,800 | 8.25 | 8.25 | 7.91 | 0 | 0 | 0 | |
12/10/2020 |
8.25
|
1,200 | 7.73 | 8.25 | 7.82 | 100 | 0 | 0.0 | |
09/10/2020 |
7.73
|
900 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
08/10/2020 |
7.73
|
3,300 | 8.42 | 8.42 | 7.73 | 0 | 0 | 0 | |
07/10/2020 |
8.42
|
300 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
06/10/2020 |
8.42
|
700 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
05/10/2020 |
8.42
|
8,300 | 7.91 | 8.42 | 8.16 | 0 | 0 | 0 | |
02/10/2020 |
7.91
|
4,800 | 7.99 | 7.99 | 7.91 | 0 | 0 | 0 | |
01/10/2020 |
7.99
|
520 | 8.16 | 8.16 | 7.91 | 0 | 0 | 0 | |
30/09/2020 |
8.16
|
200 | 8.16 | 8.16 | 7.91 | 0 | 0 | 0 | |
29/09/2020 |
8.16
|
1,400 | 7.91 | 8.16 | 7.91 | 0 | 0 | 0 | |
28/09/2020 |
7.91
|
500 | 7.73 | 7.91 | 7.91 | 0 | 0 | 0 | |
25/09/2020 |
7.73
|
100 | 8.34 | 8.34 | 7.73 | 0 | 0 | 0 | |
24/09/2020 |
8.34
|
20 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
23/09/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
22/09/2020 |
8.34
|
2,840 | 8.59 | 8.59 | 7.82 | 0 | 0 | 0 | |
21/09/2020 |
8.59
|
1,200 | 8.59 | 8.59 | 7.82 | 0 | 0 | 0 |