| 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% | 129,200 | 0 | 0 |
9.60
10
9.80
|
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/02/2021 |
8.63
|
2,400 | 8.32 | 8.63 | 8.32 | 0 | 0 | 0 | |
| 05/02/2021 |
8.32
|
8,700 | 8.32 | 8.47 | 8.32 | 0 | 0 | 0 | |
| 04/02/2021 |
8.32
|
12,330 | 7.79 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 03/02/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 02/02/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 01/02/2021 |
7.79
|
15,600 | 8.63 | 8.63 | 7.79 | 0 | 0 | 0 | |
| 29/01/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 28/01/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/01/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/01/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/01/2021 |
8.63
|
2,300 | 8.55 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 22/01/2021 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/01/2021 |
8.55
|
3,300 | 8.63 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 20/01/2021 |
8.63
|
1,100 | 8.63 | 8.70 | 8.63 | 0 | 0 | 0 | |
| 19/01/2021 |
8.63
|
9,400 | 8.55 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/01/2021 |
8.55
|
20,797 | 8.93 | 8.93 | 8.09 | 0 | 0 | 0 | |
| 15/01/2021 |
8.93
|
4,000 | 8.78 | 8.93 | 8.78 | 0 | 100 | -0.0 | |
| 14/01/2021 |
8.78
|
500 | 9.16 | 9.16 | 8.63 | 0 | 0 | 0 | |
| 13/01/2021 |
9.16
|
1,400 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 | |
| 12/01/2021 |
9.24
|
900 | 8.78 | 9.24 | 9.16 | 0 | 0 | 0 | |
| 11/01/2021 |
8.78
|
2,300 | 8.70 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 08/01/2021 |
8.70
|
13,700 | 8.40 | 9.08 | 8.40 | 0 | 0 | 0 | |
| 07/01/2021 |
8.40
|
3,200 | 8.17 | 8.40 | 8.01 | 0 | 0 | 0 | |
| 06/01/2021 |
8.17
|
2,400 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 | |
| 05/01/2021 |
8.32
|
15,300 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 04/01/2021 |
8.40
|
10,900 | 8.40 | 8.40 | 8.01 | 0 | 0 | 0 | |
| 31/12/2020 |
8.40
|
100 | 8.24 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/12/2020 |
8.24
|
600 | 8.24 | 8.32 | 8.24 | 0 | 0 | 0 | |
| 29/12/2020 |
8.24
|
4,000 | 8.24 | 8.40 | 8.24 | 0 | 0 | 0 | |
| 28/12/2020 |
8.24
|
2,500 | 8.93 | 8.93 | 8.17 | 200 | 0 | 0.0 | |
| 25/12/2020 |
8.93
|
880 | 8.70 | 8.93 | 7.86 | 0 | 0 | 0 | |
| 24/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/12/2020 |
8.70
|
5,030 | 8.63 | 8.93 | 8.55 | 0 | 0 | 0 | |
| 23/12/2020 |
8.63
|
31,200 | 8.49 | 8.91 | 8.56 | 0 | 0 | 0 | |
| 22/12/2020 |
8.49
|
10,900 | 8.42 | 8.77 | 8.49 | 0 | 0 | 0 | |
| 21/12/2020 |
8.42
|
8,900 | 8.63 | 8.77 | 8.42 | 0 | 0 | 0 | |
| 18/12/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/12/2020 |
8.63
|
650 | 8.56 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 16/12/2020 |
8.56
|
5,424 | 9.40 | 9.40 | 8.49 | 0 | 0 | 0 | |
| 15/12/2020 |
9.40
|
11,300 | 8.56 | 9.40 | 8.49 | 0 | 0 | 0 | |
| 14/12/2020 |
8.56
|
300 | 7.78 | 8.56 | 7.99 | 0 | 0 | 0 | |
| 11/12/2020 |
7.78
|
4,804 | 7.71 | 8.49 | 7.78 | 0 | 0 | 0 | |
| 10/12/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/12/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/12/2020 |
7.71
|
3,000 | 7.01 | 7.71 | 7.64 | 0 | 0 | 0 | |
| 07/12/2020 |
7.01
|
10 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 04/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 03/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 02/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 01/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 30/11/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 27/11/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 26/11/2020 |
7.01
|
3,800 | 7.29 | 7.64 | 7.01 | 0 | 0 | 0 | |
| 25/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 24/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 23/11/2020 |
7.29
|
10 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 20/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 19/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 18/11/2020 |
7.29
|
48 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 17/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 13/11/2020 |
7.29
|
1,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 12/11/2020 |
7.29
|
7,200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 11/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 10/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 09/11/2020 |
7.29
|
3,000 | 8.06 | 8.06 | 7.29 | 0 | 0 | 0 | |
| 06/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 05/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 04/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 03/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 02/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 30/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 29/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 28/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 27/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 23/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 22/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 21/10/2020 |
8.06
|
48 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/10/2020 |
8.06
|
1,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/10/2020 |
8.06
|
5,000 | 8.42 | 8.42 | 8.06 | 0 | 0 | 0 | |
| 16/10/2020 |
8.42
|
1,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 15/10/2020 |
8.42
|
1,100 | 9.12 | 9.12 | 8.42 | 0 | 0 | 0 | |
| 14/10/2020 |
9.12
|
4,400 | 8.77 | 9.12 | 8.06 | 0 | 0 | 0 | |
| 13/10/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 12/10/2020 |
8.77
|
1,000 | 9.12 | 9.12 | 8.77 | 0 | 0 | 0 | |
| 09/10/2020 |
9.12
|
3,850 | 9.61 | 9.68 | 8.70 | 0 | 0 | 0 | |
| 08/10/2020 |
9.61
|
100 | 8.77 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 07/10/2020 |
8.77
|
14,209 | 8.42 | 8.77 | 8.42 | 0 | 0 | 0 | |
| 06/10/2020 |
8.42
|
2,000 | 8.34 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 05/10/2020 |
8.34
|
10 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 02/10/2020 |
8.34
|
18,600 | 7.64 | 8.34 | 7.64 | 0 | 0 | 0 | |
| 01/10/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 30/09/2020 |
7.64
|
8,500 | 7.01 | 7.64 | 7.15 | 0 | 0 | 0 | |
| 29/09/2020 |
7.01
|
1,000 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 | |
| 28/09/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 25/09/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 24/09/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 23/09/2020 |
7.36
|
1,600 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 22/09/2020 |
7.36
|
200 | 7.01 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 21/09/2020 |
7.01
|
1,800 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 | |