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) |
0.10 | 1.47% | 60,400 | 0 | 0 |
6.70
7.20
6.90
|
2 tháng
(2024-09-16) |
-0.30 | -4.17% | 241,700 | 0 | 0 |
6.70
7.30
6.90
|
3 tháng
(2024-08-15) |
-0.30 | -4.17% | 307,900 | 0 | 0 |
6.70
7.30
6.90
|
6 tháng
(2024-05-17) |
-0.10 | -1.43% | 2,126,900 | 0 | 0 |
6.70
8.50
6.90
|
12 tháng
(2023-11-20) |
-0.13 | -1.80% | 3,966,299 | 0 | 0 |
6.68
8.50
6.90
|
24 tháng
(2022-11-24) |
1.26 | 22.37% | 12,783,424 | 0 | 0 |
5.64
9.63
6.90
|
36 tháng
(2021-11-29) |
-6.62 | -48.97% | 21,526,920 | -11,260 | -0.1 |
5.64
14.81
6.90
|
60 tháng
(2019-12-10) |
-0.36 | -4.99% | 34,770,514 | -11,110 | -0.1 |
4.72
15.93
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2021 |
11.43
|
61,350 | 11.59 | 11.75 | 11.27 | 0 | 0 | 0 | |
06/04/2021 |
11.59
|
48,446 | 11.91 | 11.91 | 11.51 | 0 | 0 | 0 | |
05/04/2021 |
11.91
|
29,156 | 12.15 | 12.15 | 11.67 | 0 | 0 | 0 | |
02/04/2021 |
12.15
|
67,081 | 11.59 | 12.39 | 11.35 | 0 | 0 | 0 | |
01/04/2021 |
11.59
|
70,295 | 11.27 | 11.59 | 11.27 | 0 | 0 | 0 | |
31/03/2021 |
11.27
|
141,646 | 12.15 | 12.15 | 11.27 | 0 | 0 | 0 | |
30/03/2021 |
12.15
|
115,881 | 12.72 | 12.72 | 11.67 | 0 | 0 | 0 | |
29/03/2021 |
12.72
|
91,182 | 12.47 | 14.08 | 12.07 | 0 | 0 | 0 | |
26/03/2021 |
12.47
|
377,800 | 11.59 | 12.47 | 11.67 | 0 | 0 | 0 | |
25/03/2021 |
11.59
|
365,599 | 10.14 | 11.59 | 9.90 | 0 | 0 | 0 | |
24/03/2021 |
10.14
|
30,019 | 10.22 | 10.22 | 9.90 | 0 | 0 | 0 | |
23/03/2021 |
10.22
|
61,600 | 10.22 | 10.38 | 9.98 | 0 | 0 | 0 | |
22/03/2021 |
10.22
|
18,666 | 10.38 | 10.46 | 10.22 | 0 | 0 | 0 | |
19/03/2021 |
10.38
|
24,400 | 10.22 | 10.38 | 10.06 | 0 | 0 | 0 | |
18/03/2021 |
10.22
|
39,620 | 10.46 | 10.54 | 10.14 | 0 | 0 | 0 | |
17/03/2021 |
10.46
|
38,421 | 10.46 | 10.86 | 10.38 | 0 | 0 | 0 | |
16/03/2021 |
10.46
|
45,700 | 10.38 | 10.62 | 10.22 | 0 | 0 | 0 | |
15/03/2021 |
10.38
|
112,146 | 9.82 | 10.70 | 9.90 | 0 | 0 | 0 | |
12/03/2021 |
9.82
|
41,800 | 9.98 | 9.98 | 9.66 | 0 | 0 | 0 | |
11/03/2021 |
9.98
|
38,721 | 9.82 | 10.14 | 9.66 | 0 | 0 | 0 | |
10/03/2021 |
9.82
|
43,200 | 10.22 | 10.22 | 9.66 | 0 | 0 | 0 | |
09/03/2021 |
10.22
|
67,000 | 10.30 | 10.38 | 9.98 | 0 | 0 | 0 | |
08/03/2021 |
10.30
|
95,378 | 9.82 | 10.46 | 9.74 | 0 | 0 | 0 | |
05/03/2021 |
9.82
|
22,100 | 9.90 | 9.90 | 9.66 | 0 | 0 | 0 | |
04/03/2021 |
9.90
|
104,700 | 9.66 | 10.06 | 9.34 | 0 | 0 | 0 | |
03/03/2021 |
9.66
|
96,921 | 9.09 | 9.74 | 9.01 | 0 | 0 | 0 | |
02/03/2021 |
9.09
|
8,800 | 9.01 | 9.17 | 8.93 | 0 | 0 | 0 | |
01/03/2021 |
9.01
|
20,000 | 9.09 | 9.17 | 8.93 | 0 | 0 | 0 | |
26/02/2021 |
9.09
|
59,400 | 8.85 | 9.09 | 8.77 | 0 | 0 | 0 | |
25/02/2021 |
8.85
|
8,400 | 9.01 | 9.01 | 8.85 | 0 | 0 | 0 | |
24/02/2021 |
9.01
|
16,000 | 9.09 | 9.09 | 8.93 | 0 | 0 | 0 | |
23/02/2021 |
9.09
|
8,400 | 9.09 | 9.34 | 8.93 | 0 | 0 | 0 | |
22/02/2021 |
9.09
|
181,287 | 9.09 | 9.26 | 8.77 | 0 | 0 | 0 | |
19/02/2021 |
9.09
|
1,500 | 8.85 | 9.09 | 8.61 | 0 | 0 | 0 | |
18/02/2021 |
8.85
|
500 | 9.17 | 9.17 | 8.85 | 0 | 0 | 0 | |
17/02/2021 |
9.17
|
39,115 | 8.85 | 9.42 | 8.85 | 0 | 0 | 0 | |
09/02/2021 |
8.85
|
10,126 | 8.85 | 9.34 | 8.85 | 0 | 0 | 0 | |
08/02/2021 |
8.85
|
27,800 | 9.09 | 9.17 | 8.85 | 0 | 0 | 0 | |
05/02/2021 |
9.09
|
13,500 | 8.85 | 9.09 | 8.85 | 0 | 0 | 0 | |
04/02/2021 |
8.85
|
22,300 | 9.01 | 9.26 | 8.85 | 0 | 0 | 0 | |
03/02/2021 |
9.01
|
9,339 | 8.85 | 9.01 | 8.85 | 0 | 0 | 0 | |
02/02/2021 |
8.85
|
6,300 | 8.69 | 8.93 | 8.77 | 0 | 0 | 0 | |
01/02/2021 |
8.69
|
48,300 | 9.66 | 9.66 | 8.45 | 0 | 0 | 0 | |
29/01/2021 |
9.66
|
6,600 | 8.13 | 9.66 | 8.85 | 0 | 0 | 0 | |
28/01/2021 |
8.13
|
47,966 | 9.26 | 9.50 | 8.13 | 0 | 0 | 0 | |
27/01/2021 |
9.26
|
17,066 | 9.58 | 9.66 | 9.09 | 0 | 0 | 0 | |
26/01/2021 |
9.58
|
21,377 | 10.14 | 10.14 | 9.50 | 0 | 0 | 0 | |
25/01/2021 |
10.14
|
65,100 | 9.66 | 10.14 | 9.58 | 0 | 0 | 0 | |
22/01/2021 |
9.66
|
17,800 | 9.90 | 9.90 | 9.34 | 0 | 0 | 0 | |
21/01/2021 |
9.90
|
27,731 | 9.66 | 9.98 | 9.42 | 0 | 0 | 0 | |
20/01/2021 |
9.66
|
12,708 | 9.66 | 9.66 | 9.26 | 0 | 0 | 0 | |
19/01/2021 |
9.66
|
31,728 | 10.46 | 10.46 | 9.58 | 0 | 0 | 0 | |
18/01/2021 |
10.46
|
75,400 | 10.38 | 10.86 | 10.06 | 0 | 0 | 0 | |
15/01/2021 |
10.38
|
87,091 | 10.14 | 10.38 | 9.74 | 0 | 0 | 0 | |
14/01/2021 |
10.14
|
6,061 | 10.46 | 10.46 | 10.06 | 0 | 0 | 0 | |
13/01/2021 |
10.46
|
163,160 | 9.66 | 10.70 | 9.66 | 0 | 0 | 0 | |
12/01/2021 |
9.66
|
122,300 | 9.26 | 9.66 | 9.01 | 0 | 0 | 0 | |
11/01/2021 |
9.26
|
14,800 | 9.26 | 9.34 | 9.09 | 0 | 0 | 0 | |
08/01/2021 |
9.26
|
52,200 | 9.09 | 9.74 | 9.09 | 0 | 0 | 0 | |
07/01/2021 |
9.09
|
50,100 | 8.93 | 9.09 | 8.77 | 0 | 0 | 0 | |
06/01/2021 |
8.93
|
6,200 | 9.01 | 9.01 | 8.85 | 0 | 0 | 0 | |
05/01/2021 |
9.01
|
14,110 | 9.01 | 9.26 | 8.85 | 0 | 0 | 0 | |
04/01/2021 |
9.01
|
24,100 | 8.69 | 9.17 | 8.77 | 0 | 0 | 0 | |
31/12/2020 |
8.69
|
28,700 | 8.53 | 8.85 | 8.61 | 0 | 0 | 0 | |
30/12/2020 |
8.53
|
13,876 | 8.85 | 8.85 | 8.53 | 0 | 0 | 0 | |
29/12/2020 |
8.85
|
20,800 | 9.17 | 9.17 | 8.69 | 0 | 0 | 0 | |
28/12/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/12/2020 |
9.17
|
22,100 | 8.93 | 9.26 | 8.61 | 0 | 0 | 0 | |
25/12/2020 |
8.93
|
30,432 | 8.93 | 8.93 | 8.72 | 0 | 0 | 0 | |
24/12/2020 |
8.93
|
63,859 | 8.86 | 9.01 | 8.86 | 0 | 0 | 0 | |
23/12/2020 |
8.86
|
102,694 | 8.79 | 9.08 | 8.86 | 0 | 0 | 0 | |
22/12/2020 |
8.79
|
67,321 | 8.79 | 9.01 | 8.64 | 0 | 0 | 0 | |
21/12/2020 |
8.79
|
55,700 | 8.93 | 9.01 | 8.79 | 0 | 0 | 0 | |
18/12/2020 |
8.93
|
104,040 | 8.21 | 9.37 | 7.92 | 0 | 0 | 0 | |
17/12/2020 |
8.21
|
10,900 | 7.99 | 8.28 | 8.13 | 0 | 0 | 0 | |
16/12/2020 |
7.99
|
492 | 8.06 | 8.06 | 7.04 | 0 | 0 | 0 | |
15/12/2020 |
8.06
|
1,030 | 7.92 | 8.13 | 7.26 | 0 | 0 | 0 | |
14/12/2020 |
7.92
|
1,300 | 7.99 | 7.99 | 7.19 | 0 | 0 | 0 | |
11/12/2020 |
7.99
|
24,868 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 | |
10/12/2020 |
7.99
|
2,320 | 7.55 | 7.99 | 7.48 | 0 | 0 | 0 | |
09/12/2020 |
7.55
|
2,200 | 7.19 | 7.55 | 6.90 | 0 | 0 | 0 | |
08/12/2020 |
7.19
|
3,200 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 | |
07/12/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
04/12/2020 |
7.41
|
366 | 6.61 | 7.41 | 7.41 | 0 | 0 | 0 | |
03/12/2020 |
6.61
|
32,000 | 7.63 | 7.63 | 6.61 | 0 | 0 | 0 | |
02/12/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
01/12/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
30/11/2020 |
7.63
|
2,000 | 6.97 | 7.63 | 7.63 | 0 | 0 | 0 | |
27/11/2020 |
6.97
|
5,900 | 6.97 | 7.92 | 6.97 | 0 | 0 | 0 | |
26/11/2020 |
6.97
|
2,000 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 | |
25/11/2020 |
7.26
|
1,000 | 6.90 | 7.26 | 7.26 | 0 | 0 | 0 | |
24/11/2020 |
6.90
|
1,600 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 | |
23/11/2020 |
7.41
|
200 | 7.26 | 7.41 | 7.26 | 0 | 0 | 0 | |
20/11/2020 |
7.26
|
4,740 | 7.26 | 7.26 | 6.68 | 0 | 0 | 0 | |
19/11/2020 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
18/11/2020 |
7.26
|
2,300 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
17/11/2020 |
7.41
|
200 | 7.26 | 7.41 | 6.90 | 0 | 0 | 0 | |
16/11/2020 |
7.26
|
546 | 7.04 | 7.26 | 7.26 | 0 | 0 | 0 | |
13/11/2020 |
7.04
|
700 | 7.55 | 7.55 | 6.90 | 0 | 0 | 0 | |
12/11/2020 |
7.55
|
1,254 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
11/11/2020 |
7.63
|
1,100 | 7.55 | 7.84 | 7.63 | 0 | 0 | 0 |