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) |
0.20 | 2.67% | 12,100 | -100 | -0.0 |
7.20
8.20
7.70
|
2 tháng
(2024-09-16) |
0.20 | 2.67% | 25,200 | -100 | -0.0 |
7.20
8.20
7.70
|
3 tháng
(2024-08-15) |
0 | 0% | 38,200 | -100 | -0.0 |
7
8.20
7.70
|
6 tháng
(2024-05-17) |
-0.50 | -6.10% | 384,200 | 200 | 0.0 |
7
8.90
7.70
|
12 tháng
(2023-11-20) |
-0.50 | -6.10% | 837,844 | 600 | 0.0 |
7
9.80
7.70
|
24 tháng
(2022-11-24) |
-1.30 | -14.44% | 1,423,287 | 500 | 0.0 |
7
11.60
7.70
|
36 tháng
(2021-11-29) |
-7.40 | -49.01% | 8,492,909 | 500 | 0.0 |
7
23.80
7.70
|
60 tháng
(2019-12-10) |
0.55 | 7.76% | 11,576,910 | 9,310 | 0.1 |
5.48
23.80
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
07/04/2021 |
8.31
|
2,900 | 8.31 | 8.41 | 8.31 | 0 | 0 | 0 | |
06/04/2021 |
8.31
|
8,900 | 8.41 | 8.41 | 7.64 | 0 | 0 | 0 | |
05/04/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
02/04/2021 |
8.41
|
2,800 | 8.22 | 8.51 | 7.73 | 0 | 0 | 0 | |
01/04/2021 |
8.22
|
14,500 | 7.54 | 8.22 | 7.54 | 0 | 0 | 0 | |
31/03/2021 |
7.54
|
1,900 | 7.73 | 7.73 | 7.54 | 0 | 0 | 0 | |
30/03/2021 |
7.73
|
3,000 | 7.83 | 7.83 | 7.73 | 0 | 0 | 0 | |
29/03/2021 |
7.83
|
300 | 8.12 | 8.22 | 7.83 | 0 | 0 | 0 | |
26/03/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
25/03/2021 |
8.12
|
13,500 | 7.83 | 8.60 | 8.12 | 0 | 0 | 0 | |
24/03/2021 |
7.83
|
100 | 7.64 | 7.83 | 7.83 | 0 | 0 | 0 | |
23/03/2021 |
7.64
|
100 | 7.54 | 7.64 | 7.64 | 0 | 0 | 0 | |
22/03/2021 |
7.54
|
1,300 | 7.93 | 7.93 | 7.25 | 0 | 0 | 0 | |
19/03/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
18/03/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
17/03/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
16/03/2021 |
7.93
|
400 | 7.83 | 7.93 | 7.83 | 0 | 0 | 0 | |
15/03/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
12/03/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
11/03/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
10/03/2021 |
7.83
|
300 | 7.54 | 7.83 | 7.83 | 0 | 0 | 0 | |
09/03/2021 |
7.54
|
2,300 | 7.83 | 7.93 | 7.54 | 0 | 0 | 0 | |
08/03/2021 |
7.83
|
2,200 | 7.93 | 7.93 | 7.73 | 0 | 0 | 0 | |
05/03/2021 |
7.93
|
1,700 | 7.73 | 7.93 | 7.73 | 0 | 0 | 0 | |
04/03/2021 |
7.73
|
1,500 | 7.93 | 8.22 | 7.73 | 0 | 0 | 0 | |
03/03/2021 |
7.93
|
200 | 7.83 | 7.93 | 7.83 | 0 | 0 | 0 | |
02/03/2021 |
7.83
|
3,100 | 7.83 | 8.31 | 7.73 | 0 | 0 | 0 | |
01/03/2021 |
7.83
|
1,800 | 7.83 | 8.51 | 7.83 | 0 | 0 | 0 | |
26/02/2021 |
7.83
|
200 | 7.73 | 7.83 | 7.83 | 0 | 0 | 0 | |
25/02/2021 |
7.73
|
500 | 7.25 | 7.83 | 7.25 | 0 | 0 | 0 | |
24/02/2021 |
7.25
|
200 | 7.73 | 7.93 | 7.25 | 0 | 0 | 0 | |
23/02/2021 |
7.73
|
1,400 | 8.22 | 8.22 | 7.44 | 0 | 0 | 0 | |
22/02/2021 |
8.22
|
1,100 | 7.73 | 8.22 | 7.64 | 0 | 0 | 0 | |
19/02/2021 |
7.73
|
700 | 7.54 | 7.73 | 7.64 | 0 | 0 | 0 | |
18/02/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/02/2021 |
7.54
|
500 | 7.25 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/02/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
08/02/2021 |
7.25
|
1,100 | 7.15 | 7.73 | 7.25 | 0 | 0 | 0 | |
05/02/2021 |
7.15
|
500 | 7.25 | 7.25 | 7.15 | 0 | 0 | 0 | |
04/02/2021 |
7.25
|
3,200 | 7.73 | 8.41 | 7.25 | 0 | 0 | 0 | |
03/02/2021 |
7.73
|
200 | 7.73 | 8.41 | 7.73 | 0 | 0 | 0 | |
02/02/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
01/02/2021 |
7.73
|
100 | 7.06 | 7.73 | 7.73 | 0 | 0 | 0 | |
29/01/2021 |
7.06
|
3,200 | 7.06 | 7.06 | 6.48 | 0 | 0 | 0 | |
28/01/2021 |
7.06
|
11,800 | 7.73 | 7.73 | 7.06 | 0 | 0 | 0 | |
27/01/2021 |
7.73
|
4,400 | 8.51 | 8.51 | 7.73 | 0 | 0 | 0 | |
26/01/2021 |
8.51
|
14,100 | 8.02 | 8.51 | 8.02 | 0 | 0 | 0 | |
25/01/2021 |
8.02
|
11,900 | 8.22 | 8.22 | 7.44 | 0 | 0 | 0 | |
22/01/2021 |
8.22
|
12,900 | 9.09 | 9.96 | 8.22 | 0 | 0 | 0 | |
21/01/2021 |
9.09
|
300 | 8.51 | 9.28 | 8.99 | 0 | 0 | 0 | |
20/01/2021 |
8.51
|
900 | 7.83 | 8.60 | 7.93 | 0 | 0 | 0 | |
19/01/2021 |
7.83
|
6,100 | 7.73 | 8.51 | 7.44 | 0 | 0 | 0 | |
18/01/2021 |
7.73
|
29,100 | 7.25 | 7.93 | 7.25 | 0 | 0 | 0 | |
15/01/2021 |
7.25
|
13,600 | 7.15 | 7.25 | 7.06 | 0 | 0 | 0 | |
14/01/2021 |
7.15
|
100 | 6.77 | 7.15 | 7.15 | 0 | 0 | 0 | |
13/01/2021 |
6.77
|
7,500 | 7.25 | 7.25 | 6.67 | 0 | 0 | 0 | |
12/01/2021 |
7.25
|
6,000 | 6.96 | 7.35 | 7.06 | 0 | 0 | 0 | |
11/01/2021 |
6.96
|
100 | 7.06 | 7.06 | 6.96 | 0 | 0 | 0 | |
08/01/2021 |
7.06
|
16,400 | 6.86 | 7.06 | 6.86 | 0 | 400 | -0.0 | |
07/01/2021 |
6.86
|
2,600 | 6.77 | 6.86 | 6.57 | 0 | 0 | 0 | |
06/01/2021 |
6.77
|
2,000 | 7.15 | 7.15 | 6.77 | 0 | 0 | 0 | |
05/01/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/01/2021 |
7.15
|
2,900 | 7.25 | 7.25 | 6.77 | 0 | 0 | 0 | |
31/12/2020 |
7.25
|
500 | 6.77 | 7.25 | 7.25 | 0 | 0 | 0 | |
30/12/2020 |
6.77
|
8,700 | 7.44 | 7.44 | 6.77 | 0 | 0 | 0 | |
29/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
28/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
25/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
24/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
23/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
22/12/2020 |
7.44
|
1,100 | 6.96 | 7.54 | 7.44 | 0 | 0 | 0 | |
21/12/2020 |
6.96
|
200 | 6.57 | 7.15 | 6.96 | 0 | 0 | 0 | |
18/12/2020 |
6.57
|
7,100 | 7.25 | 7.64 | 6.57 | 0 | 0 | 0 | |
17/12/2020 |
7.25
|
500 | 7.93 | 7.93 | 7.25 | 0 | 0 | 0 | |
16/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
15/12/2020 |
7.93
|
13,200 | 7.25 | 7.93 | 6.67 | 0 | 0 | 0 | |
14/12/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/12/2020 |
7.25
|
1,000 | 6.96 | 7.25 | 7.25 | 0 | 0 | 0 | |
11/12/2020 |
6.96
|
1,200 | 6.77 | 6.96 | 6.77 | 0 | 0 | 0 | |
10/12/2020 |
6.77
|
2,010 | 6.77 | 6.77 | 6.77 | 10 | 0 | 0.0 | |
09/12/2020 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
08/12/2020 |
6.77
|
600 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 | |
07/12/2020 |
6.96
|
2,500 | 6.87 | 7.15 | 6.77 | 400 | 0 | 0.0 | |
04/12/2020 |
6.87
|
3,000 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
03/12/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
02/12/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
01/12/2020 |
6.96
|
300 | 6.68 | 6.96 | 6.87 | 0 | 0 | 0 | |
30/11/2020 |
6.68
|
1,200 | 6.68 | 7.33 | 6.68 | 0 | 0 | 0 | |
27/11/2020 |
6.68
|
700 | 7.33 | 7.42 | 6.68 | 0 | 0 | 0 | |
26/11/2020 |
7.33
|
1,100 | 6.68 | 7.33 | 6.68 | 0 | 0 | 0 | |
25/11/2020 |
6.68
|
6,000 | 6.68 | 7.33 | 6.59 | 0 | 0 | 0 | |
24/11/2020 |
6.68
|
11,000 | 6.68 | 6.68 | 6.12 | 0 | 0 | 0 | |
23/11/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/11/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
19/11/2020 |
6.68
|
100 | 6.12 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/11/2020 |
6.12
|
6,100 | 6.50 | 6.50 | 6.03 | 0 | 0 | 0 | |
17/11/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
16/11/2020 |
6.50
|
100 | 6.22 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/11/2020 |
6.22
|
800 | 6.03 | 6.22 | 6.12 | 0 | 0 | 0 | |
12/11/2020 |
6.03
|
20,000 | 6.50 | 6.50 | 6.03 | 0 | 0 | 0 |