| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.30 | -4.84% | 165,836 | 0 | 0 |
5.50
6.30
5.90
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.61% | 295,084 | 0 | 0 |
5.50
6.80
5.90
|
|
3 tháng
(2024-08-26) |
-0.70 | -10.61% | 342,887 | 0 | 0 |
5.50
6.90
5.90
|
|
6 tháng
(2024-05-27) |
-1.10 | -15.71% | 782,450 | 0 | 0 |
5.50
7.27
5.90
|
|
12 tháng
(2023-11-28) |
-1.55 | -20.85% | 1,512,029 | -56,000 | -0.5 |
5.50
7.73
5.90
|
|
24 tháng
(2022-12-05) |
-0.71 | -10.76% | 4,275,422 | -70,483 | -0.6 |
5.50
9.59
5.90
|
|
36 tháng
(2021-12-08) |
-10.78 | -64.63% | 22,887,795 | 4,215 | 1.4 |
5.50
23.03
5.90
|
|
60 tháng
(2019-12-19) |
-2.08 | -26.07% | 47,372,730 | -431,885 | -3.4 |
5.50
23.03
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/04/2021 |
8.87
|
22,620 | 8.87 | 8.87 | 8.72 | 0 | 0 | 0 | |
| 16/04/2021 |
8.87
|
66,684 | 9.09 | 9.09 | 8.80 | 0 | 0 | 0 | |
| 15/04/2021 |
9.09
|
261,811 | 8.87 | 9.24 | 8.80 | 0 | 0 | 0 | |
| 14/04/2021 |
8.87
|
46,400 | 8.94 | 8.94 | 8.72 | 0 | 0 | 0 | |
| 13/04/2021 |
8.94
|
159,963 | 8.94 | 9.02 | 8.72 | 50,000 | 0 | 0.6 | |
| 12/04/2021 |
8.94
|
171,100 | 9.02 | 9.02 | 8.80 | 0 | 0 | 0 | |
| 09/04/2021 |
9.02
|
62,318 | 9.02 | 9.02 | 8.72 | 0 | 0 | 0 | |
| 08/04/2021 |
9.02
|
99,149 | 9.02 | 9.53 | 8.87 | 0 | 0 | 0 | |
| 07/04/2021 |
9.02
|
237,002 | 8.58 | 9.31 | 8.36 | 0 | 2,000 | -0.0 | |
| 06/04/2021 |
8.58
|
41,700 | 8.58 | 8.58 | 8.36 | 0 | 0 | 0 | |
| 05/04/2021 |
8.58
|
71,811 | 8.58 | 8.65 | 8.28 | 0 | 0 | 0 | |
| 02/04/2021 |
8.58
|
51,133 | 8.65 | 8.65 | 8.43 | 0 | 0 | 0 | |
| 01/04/2021 |
8.65
|
21,411 | 8.43 | 8.72 | 8.43 | 0 | 0 | 0 | |
| 31/03/2021 |
8.43
|
51,800 | 8.50 | 8.65 | 8.36 | 0 | 0 | 0 | |
| 30/03/2021 |
8.50
|
44,700 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 | |
| 29/03/2021 |
8.65
|
49,104 | 8.58 | 8.80 | 8.43 | 0 | 0 | 0 | |
| 26/03/2021 |
8.58
|
95,500 | 8.65 | 8.65 | 8.28 | 0 | 0 | 0 | |
| 25/03/2021 |
8.65
|
28,111 | 8.80 | 8.80 | 8.58 | 2,000 | 0 | 0.0 | |
| 24/03/2021 |
8.80
|
45,120 | 8.87 | 8.87 | 8.50 | 0 | 0 | 0 | |
| 23/03/2021 |
8.87
|
174,200 | 8.80 | 9.16 | 8.72 | 0 | 0 | 0 | |
| 22/03/2021 |
8.80
|
193,700 | 8.43 | 9.16 | 8.36 | 0 | 0 | 0 | |
| 19/03/2021 |
8.43
|
16,910 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 | |
| 18/03/2021 |
8.43
|
30,710 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 | |
| 17/03/2021 |
8.43
|
51,400 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 | |
| 16/03/2021 |
8.43
|
34,800 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 | |
| 15/03/2021 |
8.50
|
53,300 | 8.36 | 8.50 | 8.28 | 0 | 0 | 0 | |
| 12/03/2021 |
8.36
|
48,400 | 8.14 | 8.43 | 8.14 | 0 | 0 | 0 | |
| 11/03/2021 |
8.14
|
293,198 | 8.36 | 8.50 | 8.06 | 0 | 0 | 0 | |
| 10/03/2021 |
8.36
|
130,955 | 8.43 | 8.50 | 8.06 | 0 | 0 | 0 | |
| 09/03/2021 |
8.43
|
35,400 | 8.65 | 8.65 | 8.28 | 0 | 0 | 0 | |
| 08/03/2021 |
8.65
|
77,439 | 8.65 | 9.16 | 8.65 | 0 | 0 | 0 | |
| 05/03/2021 |
8.65
|
220,950 | 7.99 | 8.72 | 7.84 | 0 | 0 | 0 | |
| 04/03/2021 |
7.99
|
54,602 | 8.06 | 8.28 | 7.99 | 0 | 0 | 0 | |
| 03/03/2021 |
8.06
|
37,531 | 8.21 | 8.21 | 8.06 | 0 | 1,000 | -0.0 | |
| 02/03/2021 |
8.21
|
231,617 | 7.99 | 8.36 | 7.84 | 0 | 0 | 0 | |
| 01/03/2021 |
7.99
|
143,482 | 7.99 | 8.06 | 7.77 | 0 | 1,000 | -0.0 | |
| 26/02/2021 |
7.99
|
24,700 | 8.06 | 8.06 | 7.62 | 0 | 300 | -0.0 | |
| 25/02/2021 |
8.06
|
70,100 | 7.92 | 8.06 | 7.77 | 0 | 600 | -0.0 | |
| 24/02/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 24/02/2021 |
7.92
|
28,600 | 7.84 | 8.43 | 7.84 | 0 | 0 | 0 | |
| 23/02/2021 |
7.84
|
72,408 | 7.84 | 7.91 | 7.71 | 1,000 | 0 | 0.0 | |
| 22/02/2021 |
7.84
|
54,900 | 7.84 | 8.05 | 7.43 | 0 | 0 | 0 | |
| 19/02/2021 |
7.84
|
33,200 | 7.84 | 7.91 | 7.78 | 800 | 0 | 0.0 | |
| 18/02/2021 |
7.84
|
79,200 | 7.57 | 7.84 | 7.57 | 100 | 0 | 0.0 | |
| 17/02/2021 |
7.57
|
31,002 | 7.43 | 7.64 | 7.43 | 0 | 0 | 0 | |
| 09/02/2021 |
7.43
|
21,101 | 7.43 | 7.50 | 7.23 | 0 | 2,500 | -0.0 | |
| 08/02/2021 |
7.43
|
33,300 | 7.50 | 7.57 | 7.30 | 0 | 0 | 0 | |
| 05/02/2021 |
7.50
|
13,102 | 7.43 | 7.64 | 7.43 | 0 | 1,100 | -0.0 | |
| 04/02/2021 |
7.43
|
44,100 | 7.50 | 7.50 | 7.37 | 0 | 0 | 0 | |
| 03/02/2021 |
7.50
|
127,800 | 6.96 | 7.57 | 7.03 | 0 | 0 | 0 | |
| 02/02/2021 |
6.96
|
103,300 | 6.96 | 7.03 | 6.82 | 0 | 0 | 0 | |
| 01/02/2021 |
6.96
|
58,600 | 6.96 | 7.37 | 6.96 | 0 | 0 | 0 | |
| 29/01/2021 |
6.96
|
63,903 | 6.75 | 7.37 | 6.75 | 600 | 0 | 0.0 | |
| 28/01/2021 |
6.75
|
172,480 | 7.43 | 7.43 | 6.75 | 0 | 3,000 | -0.0 | |
| 27/01/2021 |
7.43
|
128,044 | 7.98 | 7.98 | 7.23 | 0 | 0 | 0 | |
| 26/01/2021 |
7.98
|
43,971 | 8.39 | 8.39 | 7.98 | 0 | 0 | 0 | |
| 25/01/2021 |
8.39
|
25,500 | 8.53 | 8.59 | 8.18 | 0 | 1,200 | -0.0 | |
| 22/01/2021 |
8.53
|
43,800 | 8.53 | 8.66 | 8.25 | 0 | 100 | -0.0 | |
| 21/01/2021 |
8.53
|
29,513 | 8.46 | 8.53 | 7.78 | 0 | 0 | 0 | |
| 20/01/2021 |
8.46
|
36,950 | 8.46 | 8.53 | 7.98 | 10 | 700 | -0.0 | |
| 19/01/2021 |
8.46
|
64,961 | 9.07 | 9.07 | 8.32 | 0 | 0 | 0 | |
| 18/01/2021 |
9.07
|
229,448 | 8.53 | 9.21 | 8.39 | 0 | 2,600 | -0.0 | |
| 15/01/2021 |
8.53
|
45,050 | 8.39 | 8.59 | 8.18 | 0 | 0 | 0 | |
| 14/01/2021 |
8.39
|
9,901 | 8.53 | 8.53 | 8.25 | 900 | 0 | 0.0 | |
| 13/01/2021 |
8.53
|
35,439 | 8.59 | 8.59 | 8.39 | 10 | 900 | -0.0 | |
| 12/01/2021 |
8.59
|
106,100 | 8.25 | 8.66 | 8.18 | 0 | 0 | 0 | |
| 11/01/2021 |
8.25
|
42,900 | 8.18 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 08/01/2021 |
8.18
|
40,000 | 8.25 | 8.39 | 8.18 | 0 | 0 | 0 | |
| 07/01/2021 |
8.25
|
54,300 | 8.46 | 8.53 | 8.05 | 0 | 0 | 0 | |
| 06/01/2021 |
8.46
|
30,600 | 8.59 | 8.59 | 8.46 | 1,000 | 5,000 | -0.0 | |
| 05/01/2021 |
8.59
|
79,621 | 8.46 | 8.59 | 8.18 | 0 | 5,000 | -0.1 | |
| 04/01/2021 |
8.46
|
195,800 | 7.78 | 8.53 | 7.57 | 0 | 0 | 0 | |
| 31/12/2020 |
7.78
|
80,300 | 7.71 | 7.78 | 7.57 | 0 | 0 | 0 | |
| 30/12/2020 |
7.71
|
48,880 | 7.64 | 7.78 | 7.57 | 0 | 0 | 0 | |
| 29/12/2020 |
7.64
|
108,136 | 7.50 | 7.84 | 7.50 | 500 | 0 | 0.0 | |
| 28/12/2020 |
7.50
|
23,900 | 7.57 | 7.57 | 7.23 | 0 | 0 | 0 | |
| 25/12/2020 |
7.57
|
57,400 | 7.37 | 8.05 | 7.37 | 0 | 1,000 | -0.0 | |
| 24/12/2020 |
7.37
|
53,440 | 7.23 | 7.43 | 7.03 | 0 | 0 | 0 | |
| 23/12/2020 |
7.23
|
42,866 | 7.23 | 7.23 | 7.03 | 0 | 0 | 0 | |
| 22/12/2020 |
7.23
|
7,750 | 7.16 | 7.30 | 7.16 | 0 | 0 | 0 | |
| 21/12/2020 |
7.16
|
11,821 | 6.96 | 7.16 | 7.03 | 0 | 700 | -0.0 | |
| 18/12/2020 |
6.96
|
14,516 | 7.09 | 7.09 | 6.96 | 0 | 0 | 0 | |
| 17/12/2020 |
7.09
|
7,300 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 | |
| 16/12/2020 |
7.23
|
14,140 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 | |
| 15/12/2020 |
7.23
|
4,420 | 7.09 | 7.30 | 7.16 | 0 | 0 | 0 | |
| 14/12/2020 |
7.09
|
17,611 | 7.30 | 7.37 | 7.09 | 0 | 400 | -0.0 | |
| 11/12/2020 |
7.30
|
40,020 | 7.37 | 7.50 | 7.16 | 1,000 | 0 | 0.0 | |
| 10/12/2020 |
7.37
|
55,441 | 7.30 | 7.57 | 7.09 | 0 | 0 | 0 | |
| 09/12/2020 |
7.30
|
31,218 | 7.57 | 7.57 | 7.23 | 100 | 0 | 0.0 | |
| 08/12/2020 |
7.57
|
31,000 | 7.30 | 7.84 | 7.30 | 0 | 1,000 | -0.0 | |
| 07/12/2020 |
7.30
|
64,400 | 7.16 | 7.30 | 7.09 | 0 | 0 | 0 | |
| 04/12/2020 |
7.16
|
37,100 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 | |
| 03/12/2020 |
7.16
|
3,110 | 7.16 | 7.16 | 7.09 | 0 | 0 | 0 | |
| 02/12/2020 |
7.16
|
27,230 | 7.09 | 7.16 | 7.03 | 0 | 0 | 0 | |
| 01/12/2020 |
7.09
|
15,200 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 | |
| 30/11/2020 |
7.23
|
37,000 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 | |
| 27/11/2020 |
7.23
|
19,730 | 7.23 | 7.23 | 7.03 | 0 | 0 | 0 | |
| 26/11/2020 |
7.23
|
2,016 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 | |
| 25/11/2020 |
7.23
|
13,250 | 7.09 | 7.23 | 7.16 | 0 | 0 | 0 | |
| 24/11/2020 |
7.09
|
17,300 | 7.03 | 7.16 | 7.03 | 0 | 0 | 0 | |
| 23/11/2020 |
7.03
|
52,100 | 6.96 | 7.03 | 6.96 | 0 | 0 | 0 | |