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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
10.45
|
3,800 | 10.82 | 10.82 | 10.45 | 0 | 0 | 0 | |
26/11/2021 |
10.82
|
631 | 10.00 | 10.82 | 10.45 | 0 | 0 | 0 | |
25/11/2021 |
10.00
|
905 | 9.93 | 10.00 | 9.85 | 0 | 0 | 0 | |
24/11/2021 |
9.93
|
800 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
23/11/2021 |
9.93
|
3,300 | 9.93 | 10.00 | 9.85 | 0 | 0 | 0 | |
22/11/2021 |
9.93
|
1,400 | 9.93 | 9.93 | 9.85 | 0 | 0 | 0 | |
19/11/2021 |
9.93
|
4,601 | 9.93 | 9.93 | 9.85 | 0 | 0 | 0 | |
18/11/2021 |
9.93
|
4,083 | 9.93 | 10.08 | 9.85 | 0 | 0 | 0 | |
17/11/2021 |
9.93
|
3,500 | 9.48 | 10.30 | 9.85 | 0 | 0 | 0 | |
16/11/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
15/11/2021 |
9.48
|
7,351 | 9.70 | 9.85 | 9.48 | 0 | 0 | 0 | |
12/11/2021 |
9.70
|
2,400 | 9.63 | 9.78 | 9.03 | 0 | 0 | 0 | |
11/11/2021 |
9.63
|
200 | 9.40 | 9.63 | 9.63 | 0 | 0 | 0 | |
10/11/2021 |
9.40
|
7,540 | 9.25 | 9.48 | 9.25 | 0 | 0 | 0 | |
09/11/2021 |
9.25
|
2,700 | 8.96 | 9.48 | 8.96 | 0 | 100 | -0.0 | |
08/11/2021 |
8.96
|
6,900 | 8.96 | 9.40 | 8.96 | 0 | 0 | 0 | |
05/11/2021 |
8.96
|
1,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
04/11/2021 |
8.96
|
47 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
03/11/2021 |
8.96
|
6,535 | 8.96 | 8.96 | 8.81 | 0 | 0 | 0 | |
02/11/2021 |
8.96
|
200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
01/11/2021 |
8.96
|
4,500 | 8.96 | 9.03 | 8.96 | 0 | 0 | 0 | |
29/10/2021 |
8.96
|
700 | 8.88 | 8.96 | 8.06 | 0 | 0 | 0 | |
28/10/2021 |
8.88
|
6,700 | 8.81 | 8.96 | 8.14 | 0 | 0 | 0 | |
27/10/2021 |
8.81
|
1,200 | 8.81 | 8.81 | 8.73 | 0 | 0 | 0 | |
26/10/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
26/10/2021 |
8.81
|
1,847 | 8.81 | 8.96 | 8.81 | 0 | 0 | 0 | |
25/10/2021 |
8.81
|
1,600 | 8.74 | 8.81 | 8.67 | 0 | 0 | 0 | |
22/10/2021 |
8.74
|
7,900 | 8.45 | 8.81 | 8.67 | 0 | 0 | 0 | |
21/10/2021 |
8.45
|
2,900 | 8.74 | 8.81 | 8.31 | 0 | 0 | 0 | |
20/10/2021 |
8.74
|
7,500 | 8.24 | 8.81 | 8.67 | 0 | 0 | 0 | |
19/10/2021 |
8.24
|
925 | 8.38 | 8.45 | 8.24 | 0 | 0 | 0 | |
18/10/2021 |
8.38
|
2,010 | 8.17 | 8.38 | 8.38 | 0 | 0 | 0 | |
15/10/2021 |
8.17
|
508 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
14/10/2021 |
8.17
|
8,455 | 7.96 | 8.17 | 8.03 | 0 | 0 | 0 | |
13/10/2021 |
7.96
|
3,225 | 7.75 | 8.17 | 7.82 | 0 | 0 | 0 | |
12/10/2021 |
7.75
|
300 | 7.89 | 7.89 | 7.68 | 0 | 0 | 0 | |
11/10/2021 |
7.89
|
1,600 | 7.68 | 8.03 | 7.75 | 0 | 0 | 0 | |
08/10/2021 |
7.68
|
900 | 8.10 | 8.10 | 7.61 | 0 | 0 | 0 | |
07/10/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
06/10/2021 |
8.10
|
738 | 8.31 | 8.31 | 8.10 | 0 | 0 | 0 | |
05/10/2021 |
8.31
|
7,635 | 7.68 | 8.38 | 8.03 | 0 | 0 | 0 | |
04/10/2021 |
7.68
|
600 | 7.75 | 7.75 | 7.68 | 0 | 0 | 0 | |
01/10/2021 |
7.75
|
1,100 | 7.89 | 7.89 | 7.75 | 0 | 0 | 0 | |
30/09/2021 |
7.89
|
300 | 7.75 | 7.89 | 7.82 | 0 | 0 | 0 | |
29/09/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
28/09/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
27/09/2021 |
7.75
|
2,700 | 7.82 | 8.45 | 7.75 | 0 | 0 | 0 | |
24/09/2021 |
7.82
|
2,200 | 8.03 | 8.03 | 7.82 | 0 | 0 | 0 | |
23/09/2021 |
8.03
|
6,200 | 7.89 | 8.03 | 7.89 | 0 | 0 | 0 | |
22/09/2021 |
7.89
|
6,100 | 8.10 | 8.10 | 7.75 | 0 | 0 | 0 | |
21/09/2021 |
8.10
|
1,700 | 8.10 | 8.10 | 7.82 | 0 | 0 | 0 | |
20/09/2021 |
8.10
|
2,800 | 7.75 | 8.52 | 8.10 | 0 | 0 | 0 | |
17/09/2021 |
7.75
|
2,910 | 7.47 | 7.75 | 7.54 | 0 | 0 | 0 | |
16/09/2021 |
7.47
|
600 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
15/09/2021 |
7.47
|
2,200 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
14/09/2021 |
7.47
|
1,700 | 7.40 | 7.47 | 7.47 | 0 | 0 | 0 | |
13/09/2021 |
7.40
|
4,000 | 7.47 | 7.47 | 7.40 | 0 | 0 | 0 | |
10/09/2021 |
7.47
|
600 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
09/09/2021 |
7.47
|
1,700 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
08/09/2021 |
7.47
|
100 | 7.33 | 7.47 | 7.47 | 0 | 0 | 0 | |
07/09/2021 |
7.33
|
3,300 | 7.26 | 7.33 | 7.33 | 0 | 0 | 0 | |
06/09/2021 |
7.26
|
2,000 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 | |
01/09/2021 |
7.47
|
1,510 | 7.68 | 7.68 | 7.05 | 0 | 0 | 0 | |
31/08/2021 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
30/08/2021 |
7.68
|
700 | 7.12 | 7.68 | 7.68 | 0 | 0 | 0 | |
27/08/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
26/08/2021 |
7.12
|
200 | 7.82 | 7.82 | 7.12 | 0 | 0 | 0 | |
25/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
24/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
23/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
20/08/2021 |
7.82
|
1,400 | 7.96 | 8.10 | 7.82 | 1,000 | 0 | 0.0 | |
19/08/2021 |
7.96
|
6,300 | 7.26 | 7.96 | 7.33 | 0 | 0 | 0 | |
18/08/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
17/08/2021 |
7.26
|
100 | 7.19 | 7.26 | 7.26 | 0 | 0 | 0 | |
16/08/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
13/08/2021 |
7.19
|
1,700 | 7.19 | 7.33 | 7.19 | 0 | 0 | 0 | |
12/08/2021 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
11/08/2021 |
7.19
|
3,100 | 7.12 | 7.26 | 7.19 | 0 | 0 | 0 | |
10/08/2021 |
7.12
|
600 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
09/08/2021 |
7.12
|
600 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
06/08/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
05/08/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
04/08/2021 |
7.12
|
800 | 7.47 | 7.47 | 6.83 | 0 | 0 | 0 | |
03/08/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
02/08/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
30/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
29/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
27/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
26/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
23/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/07/2021 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
21/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
20/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
15/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
14/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
13/07/2021 |
7.47
|
300 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
12/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
09/07/2021 |
7.47
|
200 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |