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) |
1.70 | 7.94% | 15,000 | 0 | 0 |
21.40
23.20
23.10
|
2 tháng
(2024-07-22) |
0.80 | 3.59% | 24,400 | 0 | 0 |
20.10
24.20
23.10
|
3 tháng
(2024-06-21) |
1 | 4.52% | 53,700 | 0 | 0 |
20.10
24.20
23.10
|
6 tháng
(2024-03-25) |
0.99 | 4.48% | 184,300 | 700 | 0.0 |
20.10
24.20
23.10
|
12 tháng
(2023-09-25) |
1.76 | 8.23% | 422,100 | 4,400 | 0.1 |
20.10
24.20
23.10
|
24 tháng
(2022-09-30) |
3.68 | 18.93% | 1,182,991 | -1,097 | -0.0 |
16.37
24.20
23.10
|
36 tháng
(2021-10-05) |
11.98 | 107.80% | 2,994,696 | 9,703 | 0.5 |
9.20
24.20
23.10
|
60 tháng
(2019-10-16) |
15.77 | 215.13% | 3,397,898 | 14,928 | 0.6 |
4.22
24.20
23.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/10/2021 |
14.16
|
73,900 | 14.16 | 14.52 | 12.18 | 200 | 0 | 0.0 | |
26/10/2021 |
14.16
|
29,400 | 14.37 | 14.37 | 14.16 | 200 | 0 | 0.0 | |
25/10/2021 |
14.37
|
53,700 | 12.60 | 14.37 | 14.16 | 0 | 0 | 0 | |
22/10/2021 |
12.60
|
12,500 | 10.98 | 12.60 | 12.04 | 0 | 0 | 0 | |
21/10/2021 |
10.98
|
800 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
20/10/2021 |
10.98
|
2,100 | 10.62 | 10.98 | 10.98 | 0 | 0 | 0 | |
19/10/2021 |
10.62
|
1,100 | 10.48 | 10.62 | 10.62 | 0 | 0 | 0 | |
18/10/2021 |
10.48
|
4,800 | 10.48 | 10.55 | 10.48 | 0 | 0 | 0 | |
15/10/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
14/10/2021 |
10.48
|
100 | 9.20 | 10.48 | 10.48 | 0 | 0 | 0 | |
13/10/2021 |
9.20
|
400 | 10.27 | 10.27 | 9.20 | 0 | 0 | 0 | |
12/10/2021 |
10.27
|
1,000 | 10.13 | 10.27 | 10.13 | 0 | 0 | 0 | |
11/10/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
08/10/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
07/10/2021 |
10.13
|
400 | 9.63 | 10.13 | 10.13 | 0 | 0 | 0 | |
06/10/2021 |
9.63
|
900 | 11.12 | 11.12 | 9.63 | 0 | 0 | 0 | |
05/10/2021 |
11.12
|
1,300 | 9.91 | 11.40 | 11.12 | 0 | 0 | 0 | |
04/10/2021 |
9.91
|
900 | 9.91 | 9.91 | 9.91 | 0 | 500 | -0.0 | |
01/10/2021 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
30/09/2021 |
9.91
|
400 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
29/09/2021 |
9.91
|
3,125 | 9.49 | 9.98 | 9.56 | 0 | 0 | 0 | |
28/09/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
27/09/2021 |
9.49
|
0 | 10.13 | 9.49 | 9.49 | 0 | 0 | 0 | |
24/09/2021 |
10.13
|
208 | 8.85 | 10.13 | 8.85 | 0 | 0 | 0 | |
23/09/2021 |
8.85
|
10 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
22/09/2021 |
8.85
|
2,500 | 9.77 | 9.77 | 8.85 | 0 | 0 | 0 | |
21/09/2021 |
9.77
|
1,000 | 9.91 | 9.91 | 9.77 | 0 | 0 | 0 | |
20/09/2021 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
17/09/2021 |
9.91
|
1,200 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
16/09/2021 |
9.91
|
400 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
15/09/2021 |
9.91
|
2,100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
14/09/2021 |
9.91
|
3,300 | 9.84 | 9.91 | 9.84 | 100 | 0 | 0.0 | |
13/09/2021 |
9.84
|
1,200 | 9.70 | 9.84 | 9.84 | 0 | 0 | 0 | |
10/09/2021 |
9.70
|
1,000 | 9.77 | 9.77 | 9.70 | 0 | 0 | 0 | |
09/09/2021 |
9.77
|
2,100 | 9.20 | 9.77 | 9.63 | 0 | 0 | 0 | |
08/09/2021 |
9.20
|
1,500 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 | |
07/09/2021 |
9.70
|
0 | 8.64 | 9.70 | 9.70 | 0 | 0 | 0 | |
06/09/2021 |
8.64
|
3,200 | 9.13 | 9.84 | 8.64 | 0 | 0 | 0 | |
01/09/2021 |
9.13
|
0 | 8.92 | 9.13 | 8.92 | 0 | 0 | 0 | |
31/08/2021 |
8.92
|
3,435 | 9.56 | 9.56 | 8.92 | 0 | 0 | 0 | |
30/08/2021 |
9.56
|
1,800 | 9.77 | 9.77 | 9.49 | 0 | 200 | -0.0 | |
27/08/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
26/08/2021 |
9.77
|
35 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
25/08/2021 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
24/08/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
23/08/2021 |
9.77
|
1,611 | 9.70 | 9.77 | 9.70 | 0 | 0 | 0 | |
20/08/2021 |
9.70
|
3,500 | 9.28 | 9.70 | 9.20 | 0 | 0 | 0 | |
19/08/2021 |
9.28
|
0 | 9.77 | 9.28 | 9.77 | 0 | 0 | 0 | |
18/08/2021 |
9.77
|
2,100 | 9.63 | 9.77 | 9.20 | 0 | 0 | 0 | |
17/08/2021 |
9.63
|
0 | 9.56 | 9.63 | 9.56 | 0 | 0 | 0 | |
16/08/2021 |
9.56
|
10,101 | 9.77 | 9.77 | 9.56 | 0 | 0 | 0 | |
13/08/2021 |
9.77
|
4,209 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
12/08/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
11/08/2021 |
9.77
|
4,101 | 9.77 | 9.77 | 9.77 | 2,900 | 0 | 0.0 | |
10/08/2021 |
9.77
|
2,900 | 10.34 | 10.34 | 9.77 | 300 | 0 | 0.0 | |
09/08/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/08/2021 |
10.34
|
100 | 9.49 | 10.34 | 10.34 | 0 | 0 | 0 | |
06/08/2021 |
9.49
|
3,000 | 9.75 | 9.88 | 9.42 | 0 | 0 | 0 | |
05/08/2021 |
9.75
|
3,900 | 9.88 | 9.88 | 9.42 | 0 | 1,000 | -0.0 | |
04/08/2021 |
9.88
|
3,100 | 9.03 | 9.88 | 9.16 | 0 | 0 | 0 | |
03/08/2021 |
9.03
|
0 | 9.09 | 9.03 | 9.09 | 0 | 0 | 0 | |
02/08/2021 |
9.09
|
2,500 | 8.96 | 9.22 | 8.90 | 0 | 0 | 0 | |
30/07/2021 |
8.96
|
900 | 8.96 | 8.96 | 8.96 | 0 | 100 | -0.0 | |
29/07/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
28/07/2021 |
8.96
|
700 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
27/07/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
26/07/2021 |
8.96
|
200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
23/07/2021 |
8.96
|
2,500 | 8.70 | 8.96 | 8.70 | 0 | 0 | 0 | |
22/07/2021 |
8.70
|
1,535 | 8.57 | 8.76 | 8.70 | 0 | 0 | 0 | |
21/07/2021 |
8.57
|
1,400 | 8.57 | 8.63 | 8.57 | 0 | 0 | 0 | |
20/07/2021 |
8.57
|
5 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
19/07/2021 |
8.57
|
1,100 | 7.91 | 8.70 | 8.57 | 0 | 0 | 0 | |
16/07/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/07/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/07/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
13/07/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/07/2021 |
7.91
|
300 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
09/07/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
08/07/2021 |
8.17
|
123 | 8.30 | 8.30 | 8.17 | 0 | 0 | 0 | |
07/07/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
06/07/2021 |
8.30
|
100 | 9.03 | 9.03 | 8.30 | 0 | 0 | 0 | |
05/07/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
02/07/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
01/07/2021 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
30/06/2021 |
9.03
|
400 | 8.24 | 9.03 | 8.96 | 0 | 0 | 0 | |
29/06/2021 |
8.24
|
112 | 8.63 | 8.63 | 8.24 | 0 | 0 | 0 | |
28/06/2021 |
8.63
|
300 | 9.22 | 9.22 | 8.63 | 200 | 0 | 0.0 | |
25/06/2021 |
9.22
|
300 | 9.22 | 9.22 | 9.22 | 300 | 0 | 0.0 | |
24/06/2021 |
9.22
|
201 | 9.42 | 9.42 | 9.22 | 0 | 0 | 0 | |
23/06/2021 |
9.42
|
2,000 | 9.16 | 9.42 | 9.29 | 0 | 0 | 0 | |
22/06/2021 |
9.16
|
1,100 | 8.76 | 9.16 | 8.96 | 0 | 0 | 0 | |
21/06/2021 |
8.76
|
500 | 8.57 | 8.76 | 8.57 | 0 | 0 | 0 | |
18/06/2021 |
8.57
|
200 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
17/06/2021 |
8.57
|
600 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
16/06/2021 |
8.57
|
300 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
15/06/2021 |
8.57
|
900 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
14/06/2021 |
8.57
|
700 | 8.43 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/06/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
10/06/2021 |
8.43
|
0 | 8.57 | 8.43 | 8.43 | 0 | 0 | 0 | |
09/06/2021 |
8.57
|
1,500 | 8.90 | 8.90 | 8.24 | 0 | 0 | 0 | |
08/06/2021 |
8.90
|
2,700 | 8.57 | 8.90 | 8.24 | 0 | 0 | 0 |