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% | 0 | 0 | 0 |
18.50
18.50
18.50
|
2 tháng
(2024-07-22) |
0 | 0% | 100 | 0 | 0 |
18.50
18.50
18.50
|
3 tháng
(2024-06-21) |
2.04 | 12.43% | 1,300 | 0 | 0 |
14.61
21.71
18.50
|
6 tháng
(2024-03-25) |
3.51 | 23.38% | 79,000 | 0 | 0 |
12.76
21.71
18.50
|
12 tháng
(2023-09-26) |
3.89 | 26.67% | 241,800 | -67,200 | -1.0 |
9.83
21.71
18.50
|
24 tháng
(2022-09-30) |
1.46 | 8.57% | 379,017 | -67,200 | -1.0 |
9.83
21.71
18.50
|
36 tháng
(2021-10-05) |
7.21 | 63.85% | 628,603 | -67,200 | -1.0 |
8.58
21.71
18.50
|
60 tháng
(2019-10-16) |
10.58 | 133.67% | 1,746,876 | -73,280 | -1.1 |
6.02
21.71
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/10/2021 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
19/10/2021 |
11.66
|
100 | 11.29 | 11.66 | 11.66 | 0 | 0 | 0 | |
18/10/2021 |
11.29
|
600 | 12.97 | 14.84 | 11.29 | 0 | 0 | 0 | |
15/10/2021 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
14/10/2021 |
12.97
|
0 | 11.85 | 12.97 | 11.85 | 0 | 0 | 0 | |
13/10/2021 |
11.85
|
400 | 11.01 | 14.00 | 11.85 | 0 | 0 | 0 | |
12/10/2021 |
11.01
|
200 | 11.01 | 14.18 | 11.01 | 0 | 0 | 0 | |
11/10/2021 |
11.01
|
700 | 12.69 | 14.56 | 10.82 | 0 | 0 | 0 | |
08/10/2021 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
07/10/2021 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
06/10/2021 |
12.69
|
0 | 11.29 | 12.69 | 11.29 | 0 | 0 | 0 | |
05/10/2021 |
11.29
|
200 | 12.78 | 14.00 | 11.29 | 0 | 0 | 0 | |
04/10/2021 |
12.78
|
0 | 11.48 | 12.78 | 12.78 | 0 | 0 | 0 | |
01/10/2021 |
11.48
|
200 | 11.94 | 14.00 | 11.48 | 0 | 0 | 0 | |
30/09/2021 |
11.94
|
200 | 13.62 | 14.00 | 11.94 | 0 | 0 | 0 | |
29/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
28/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
27/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
24/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
23/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
22/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
21/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
20/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
17/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
16/09/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
15/09/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/09/2021 |
13.62
|
100 | 13.16 | 13.62 | 13.62 | 0 | 0 | 0 | |
14/09/2021 |
13.16
|
1,200 | 13.16 | 15.23 | 13.16 | 0 | 0 | 0 | |
13/09/2021 |
13.16
|
200 | 13.16 | 13.52 | 13.16 | 0 | 0 | 0 | |
10/09/2021 |
13.16
|
100 | 12.71 | 13.16 | 13.16 | 0 | 0 | 0 | |
09/09/2021 |
12.71
|
1,400 | 12.44 | 14.24 | 12.71 | 0 | 0 | 0 | |
08/09/2021 |
12.44
|
0 | 12.53 | 12.44 | 12.44 | 0 | 0 | 0 | |
07/09/2021 |
12.53
|
1,100 | 10.90 | 12.53 | 11.26 | 0 | 0 | 0 | |
06/09/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
01/09/2021 |
10.90
|
100 | 12.35 | 12.35 | 10.90 | 0 | 0 | 0 | |
31/08/2021 |
12.35
|
100 | 10.99 | 12.35 | 12.35 | 0 | 0 | 0 | |
30/08/2021 |
10.99
|
5,100 | 12.71 | 14.60 | 10.99 | 0 | 0 | 0 | |
27/08/2021 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
26/08/2021 |
12.71
|
100 | 11.81 | 12.71 | 12.71 | 0 | 0 | 0 | |
25/08/2021 |
11.81
|
3,300 | 10.90 | 13.88 | 11.81 | 0 | 0 | 0 | |
24/08/2021 |
10.90
|
300 | 12.62 | 14.51 | 10.72 | 0 | 0 | 0 | |
23/08/2021 |
12.62
|
100 | 11.08 | 12.62 | 12.62 | 0 | 0 | 0 | |
20/08/2021 |
11.08
|
300 | 10.90 | 11.08 | 11.08 | 0 | 0 | 0 | |
19/08/2021 |
10.90
|
100 | 11.08 | 11.08 | 10.90 | 0 | 0 | 0 | |
18/08/2021 |
11.08
|
500 | 10.99 | 12.62 | 11.08 | 0 | 0 | 0 | |
17/08/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
16/08/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
13/08/2021 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
12/08/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
11/08/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
10/08/2021 |
10.99
|
100 | 12.62 | 12.62 | 10.99 | 0 | 0 | 0 | |
09/08/2021 |
12.62
|
200 | 12.62 | 12.62 | 11.35 | 0 | 0 | 0 | |
06/08/2021 |
12.62
|
200 | 11.26 | 12.62 | 12.62 | 0 | 0 | 0 | |
05/08/2021 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
04/08/2021 |
11.26
|
200 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
03/08/2021 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
02/08/2021 |
11.26
|
100 | 10.99 | 11.26 | 11.26 | 0 | 0 | 0 | |
30/07/2021 |
10.99
|
1,200 | 11.72 | 13.43 | 10.90 | 0 | 0 | 0 | |
29/07/2021 |
11.72
|
0 | 10.90 | 11.72 | 10.90 | 0 | 0 | 0 | |
28/07/2021 |
10.90
|
400 | 12.35 | 14.15 | 10.81 | 0 | 0 | 0 | |
27/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
26/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
23/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
22/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
21/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
20/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
19/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
16/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
15/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
14/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
13/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
12/07/2021 |
12.35
|
10 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
09/07/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
08/07/2021 |
12.35
|
0 | 13.52 | 12.35 | 12.35 | 0 | 0 | 0 | |
07/07/2021 |
13.52
|
400 | 12.44 | 13.52 | 11.08 | 0 | 0 | 0 | |
06/07/2021 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
05/07/2021 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
02/07/2021 |
12.44
|
0 | 14.51 | 12.44 | 12.44 | 0 | 0 | 0 | |
01/07/2021 |
14.51
|
400 | 12.62 | 14.51 | 11.72 | 0 | 0 | 0 | |
30/06/2021 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
29/06/2021 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
28/06/2021 |
12.62
|
110 | 12.71 | 12.71 | 12.62 | 0 | 0 | 0 | |
25/06/2021 |
12.71
|
0 | 13.16 | 12.71 | 12.71 | 0 | 0 | 0 | |
24/06/2021 |
13.16
|
800 | 13.16 | 13.52 | 11.26 | 0 | 0 | 0 | |
23/06/2021 |
13.16
|
205 | 14.69 | 14.69 | 12.62 | 0 | 0 | 0 | |
22/06/2021 |
14.69
|
145 | 12.80 | 14.69 | 14.69 | 0 | 0 | 0 | |
21/06/2021 |
12.80
|
600 | 13.97 | 14.42 | 12.71 | 0 | 0 | 0 | |
18/06/2021 |
13.97
|
300 | 14.33 | 14.33 | 12.71 | 0 | 0 | 0 | |
17/06/2021 |
14.33
|
500 | 15.14 | 15.14 | 12.26 | 0 | 0 | 0 | |
16/06/2021 |
15.14
|
1,500 | 14.60 | 15.14 | 12.71 | 0 | 0 | 0 | |
15/06/2021 |
14.60
|
200 | 13.34 | 14.60 | 14.60 | 0 | 0 | 0 | |
14/06/2021 |
13.34
|
100 | 11.62 | 13.34 | 13.34 | 0 | 0 | 0 | |
11/06/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
10/06/2021 |
11.62
|
300 | 11.90 | 11.90 | 11.62 | 0 | 0 | 0 | |
09/06/2021 |
11.90
|
500 | 13.79 | 15.68 | 11.90 | 0 | 0 | 0 | |
08/06/2021 |
13.79
|
800 | 16.04 | 16.04 | 13.70 | 0 | 0 | 0 | |
07/06/2021 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
04/06/2021 |
16.04
|
100 | 13.16 | 16.04 | 16.04 | 0 | 0 | 0 | |
03/06/2021 |
13.16
|
500 | 15.05 | 16.04 | 13.16 | 0 | 0 | 0 | |
02/06/2021 |
15.05
|
100 | 13.16 | 15.05 | 15.05 | 0 | 0 | 0 | |
01/06/2021 |
13.16
|
800 | 12.35 | 13.16 | 13.07 | 0 | 0 | 0 |