Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -1.41% | 301,400 | 9,700 | 0.1 |
7
7.40
7
|
2 tháng
(2024-07-22) |
-1.10 | -13.58% | 769,300 | 19,700 | 0.1 |
7
8.10
7
|
3 tháng
(2024-06-24) |
-5.70 | -44.88% | 2,647,400 | 23,700 | 0.2 |
7
12.70
7
|
6 tháng
(2024-03-26) |
-0.80 | -10.26% | 6,239,400 | 45,300 | 0.5 |
7
13.20
7
|
12 tháng
(2023-09-26) |
-0.90 | -11.39% | 6,443,965 | 61,600 | 0.6 |
6.40
13.20
7
|
24 tháng
(2022-10-03) |
-4.33 | -38.22% | 7,379,988 | 60,900 | 0.6 |
6.40
13.20
7
|
36 tháng
(2021-10-06) |
-3.33 | -32.27% | 8,191,459 | 78,623 | 0.9 |
6.40
22.27
7
|
60 tháng
(2019-10-17) |
-1.18 | -14.41% | 9,104,193 | 8,482 | 0.4 |
5.53
22.27
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/03/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
10/03/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
09/03/2022 |
14.26
|
0 | 14.35 | 14.26 | 14.26 | 0 | 0 | 0 | |
08/03/2022 |
14.35
|
500 | 14.26 | 14.35 | 14.26 | 300 | 0 | 0.0 | |
07/03/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
04/03/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
03/03/2022 |
14.26
|
1,000 | 14.26 | 14.26 | 14.26 | 300 | 0 | 0.0 | |
02/03/2022 |
14.26
|
6,101 | 14.16 | 14.26 | 14.26 | 3,800 | 0 | 0.1 | |
01/03/2022 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
28/02/2022 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
25/02/2022 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
24/02/2022 |
14.16
|
7,800 | 14.26 | 14.26 | 14.16 | 0 | 0 | 0 | |
23/02/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
22/02/2022 |
14.26
|
10,800 | 14.45 | 14.45 | 14.26 | 0 | 0 | 0 | |
21/02/2022 |
14.45
|
0 | 14.64 | 14.45 | 14.45 | 0 | 0 | 0 | |
18/02/2022 |
14.64
|
3,000 | 12.75 | 14.64 | 13.69 | 0 | 300 | -0.0 | |
17/02/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
16/02/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
15/02/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
14/02/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
11/02/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
10/02/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
09/02/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
08/02/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
07/02/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
28/01/2022 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
27/01/2022 |
12.75
|
0 | 12.56 | 12.75 | 12.75 | 0 | 0 | 0 | |
26/01/2022 |
12.56
|
7,401 | 14.16 | 14.16 | 12.56 | 0 | 0 | 0 | |
25/01/2022 |
14.16
|
30 | 14.64 | 14.64 | 14.16 | 0 | 0 | 0 | |
24/01/2022 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
21/01/2022 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
20/01/2022 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
19/01/2022 |
14.64
|
0 | 14.16 | 14.64 | 14.16 | 0 | 0 | 0 | |
18/01/2022 |
14.16
|
2,000 | 15.58 | 15.58 | 14.16 | 0 | 0 | 0 | |
17/01/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
14/01/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
13/01/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
12/01/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
11/01/2022 |
15.58
|
613 | 14.45 | 15.58 | 15.58 | 0 | 0 | 0 | |
10/01/2022 |
14.45
|
2,000 | 14.64 | 14.64 | 14.45 | 0 | 0 | 0 | |
07/01/2022 |
14.64
|
3,800 | 14.26 | 14.64 | 14.16 | 0 | 0 | 0 | |
06/01/2022 |
14.26
|
6,300 | 16.43 | 16.43 | 14.16 | 0 | 0 | 0 | |
05/01/2022 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
04/01/2022 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
31/12/2021 |
16.43
|
500 | 17.00 | 17.00 | 16.43 | 0 | 0 | 0 | |
30/12/2021 |
17.00
|
6,300 | 15.30 | 17.00 | 16.53 | 0 | 0 | 0 | |
29/12/2021 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
28/12/2021 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
27/12/2021 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
24/12/2021 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
23/12/2021 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
22/12/2021 |
15.30
|
2,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
21/12/2021 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
20/12/2021 |
15.30
|
300 | 17.94 | 17.94 | 15.30 | 0 | 0 | 0 | |
17/12/2021 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
16/12/2021 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
15/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/12/2021 |
17.94
|
100 | 15.77 | 17.94 | 17.94 | 0 | 0 | 0 | |
14/12/2021 |
15.77
|
500 | 15.77 | 17.82 | 15.77 | 200 | 0 | 0.0 | |
13/12/2021 |
15.77
|
1,600 | 15.50 | 15.77 | 15.77 | 0 | 0 | 0 | |
10/12/2021 |
15.50
|
500 | 15.32 | 15.50 | 15.50 | 0 | 0 | 0 | |
09/12/2021 |
15.32
|
1,100 | 13.72 | 15.32 | 15.15 | 0 | 0 | 0 | |
08/12/2021 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
07/12/2021 |
13.72
|
100 | 13.36 | 13.72 | 13.72 | 0 | 0 | 0 | |
06/12/2021 |
13.36
|
1,100 | 15.50 | 17.64 | 13.36 | 0 | 0 | 0 | |
03/12/2021 |
15.50
|
920 | 18.00 | 18.00 | 15.32 | 0 | 0 | 0 | |
02/12/2021 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
01/12/2021 |
18.00
|
0 | 18.89 | 18.00 | 18.00 | 0 | 0 | 0 | |
30/11/2021 |
18.89
|
301 | 18.98 | 18.98 | 16.22 | 0 | 100 | -0.0 | |
29/11/2021 |
18.98
|
900 | 22.27 | 22.27 | 18.98 | 0 | 0 | 0 | |
26/11/2021 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
25/11/2021 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
24/11/2021 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
23/11/2021 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
22/11/2021 |
22.27
|
100 | 20.31 | 22.27 | 22.27 | 0 | 0 | 0 | |
19/11/2021 |
20.31
|
27,300 | 17.64 | 20.31 | 19.16 | 300 | 0 | 0.0 | |
18/11/2021 |
17.64
|
380,253 | 15.68 | 17.73 | 17.64 | 0 | 0 | 0 | |
17/11/2021 |
15.68
|
4,700 | 15.86 | 17.55 | 15.68 | 100 | 0 | 0.0 | |
16/11/2021 |
15.86
|
5,321 | 13.81 | 15.86 | 13.99 | 0 | 0 | 0 | |
15/11/2021 |
13.81
|
700 | 12.29 | 13.81 | 13.81 | 300 | 0 | 0.0 | |
12/11/2021 |
12.29
|
27,100 | 10.69 | 12.29 | 10.69 | 0 | 0 | 0 | |
11/11/2021 |
10.69
|
1,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
10/11/2021 |
10.69
|
1,400 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
09/11/2021 |
10.69
|
500 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
08/11/2021 |
10.69
|
5,000 | 10.78 | 10.78 | 10.69 | 0 | 0 | 0 | |
05/11/2021 |
10.78
|
6,500 | 10.69 | 10.78 | 10.69 | 0 | 0 | 0 | |
04/11/2021 |
10.69
|
10,200 | 10.69 | 10.78 | 10.69 | 0 | 1,000 | -0.0 | |
03/11/2021 |
10.69
|
4,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
02/11/2021 |
10.69
|
9,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
01/11/2021 |
10.69
|
16,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
29/10/2021 |
10.69
|
16,000 | 10.87 | 10.87 | 10.69 | 0 | 0 | 0 | |
28/10/2021 |
10.87
|
15,000 | 10.69 | 10.87 | 10.69 | 0 | 0 | 0 | |
27/10/2021 |
10.69
|
19,000 | 10.69 | 10.78 | 10.69 | 0 | 0 | 0 | |
26/10/2021 |
10.69
|
7,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
25/10/2021 |
10.69
|
13,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
22/10/2021 |
10.69
|
200 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
21/10/2021 |
10.69
|
5,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
20/10/2021 |
10.69
|
6,500 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
19/10/2021 |
10.69
|
8,200 | 10.69 | 11.14 | 10.69 | 200 | 0 | 0.0 | |
18/10/2021 |
10.69
|
3,100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
15/10/2021 |
10.69
|
6,700 | 10.69 | 10.78 | 10.69 | 0 | 0 | 0 |