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 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
14.64
|
67,700 | 14.69 | 14.69 | 14.22 | 0 | 0 | 0 | |
26/11/2021 |
14.69
|
80,300 | 14.48 | 14.74 | 14.43 | 0 | 0 | 0 | |
25/11/2021 |
14.48
|
118,000 | 14.38 | 14.48 | 14.27 | 0 | 0 | 0 | |
24/11/2021 |
14.38
|
62,300 | 14.38 | 14.48 | 14.22 | 0 | 0 | 0 | |
23/11/2021 |
14.38
|
108,800 | 14.32 | 14.38 | 14.01 | 0 | 0 | 0 | |
22/11/2021 |
14.32
|
198,300 | 14.53 | 14.53 | 14.11 | 0 | 0 | 0 | |
19/11/2021 |
14.53
|
111,500 | 14.53 | 14.53 | 14.27 | 0 | 0 | 0 | |
18/11/2021 |
14.53
|
96,400 | 14.64 | 14.64 | 14.22 | 0 | 0 | 0 | |
17/11/2021 |
14.64
|
124,300 | 14.32 | 14.64 | 14.01 | 0 | 0 | 0 | |
16/11/2021 |
14.32
|
188,000 | 14.53 | 14.53 | 14.01 | 0 | 0 | 0 | |
15/11/2021 |
14.53
|
124,800 | 14.69 | 14.69 | 14.38 | 0 | 0 | 0 | |
12/11/2021 |
14.69
|
119,701 | 14.64 | 14.69 | 14.48 | 0 | 0 | 0 | |
11/11/2021 |
14.64
|
89,200 | 14.80 | 14.80 | 14.59 | 0 | 0 | 0 | |
10/11/2021 |
14.80
|
103,000 | 14.69 | 14.80 | 14.59 | 0 | 0 | 0 | |
09/11/2021 |
14.69
|
107,700 | 14.74 | 14.74 | 14.53 | 0 | 0 | 0 | |
08/11/2021 |
14.74
|
139,000 | 14.80 | 14.80 | 14.48 | 0 | 0 | 0 | |
05/11/2021 |
14.80
|
150,000 | 14.69 | 14.80 | 14.43 | 0 | 0 | 0 | |
04/11/2021 |
14.69
|
118,600 | 14.80 | 14.80 | 14.53 | 0 | 0 | 0 | |
03/11/2021 |
14.80
|
368,300 | 14.90 | 15.38 | 14.80 | 0 | 0 | 0 | |
02/11/2021 |
14.90
|
185,851 | 14.74 | 15.01 | 14.74 | 0 | 0 | 0 | |
01/11/2021 |
14.74
|
523,506 | 13.96 | 14.90 | 13.85 | 0 | 0 | 0 | |
29/10/2021 |
13.96
|
220,600 | 13.43 | 13.96 | 13.38 | 0 | 0 | 0 | |
28/10/2021 |
13.43
|
134,700 | 13.43 | 13.43 | 13.17 | 0 | 0 | 0 | |
27/10/2021 |
13.43
|
141,400 | 13.48 | 13.48 | 13.27 | 0 | 0 | 0 | |
26/10/2021 |
13.48
|
82,200 | 13.48 | 13.48 | 13.22 | 0 | 0 | 0 | |
25/10/2021 |
13.48
|
99,400 | 13.59 | 13.59 | 13.32 | 0 | 0 | 0 | |
22/10/2021 |
13.59
|
117,400 | 13.64 | 13.64 | 13.43 | 0 | 0 | 0 | |
21/10/2021 |
13.64
|
92,900 | 13.74 | 13.74 | 13.53 | 0 | 0 | 0 | |
20/10/2021 |
13.74
|
124,606 | 13.59 | 13.74 | 13.48 | 0 | 0 | 0 | |
19/10/2021 |
13.59
|
196,000 | 13.43 | 13.59 | 13.17 | 0 | 0 | 0 | |
18/10/2021 |
13.43
|
154,000 | 13.48 | 13.59 | 13.38 | 0 | 0 | 0 | |
15/10/2021 |
13.48
|
147,400 | 13.38 | 13.53 | 13.22 | 0 | 0 | 0 | |
14/10/2021 |
13.38
|
134,700 | 13.48 | 13.48 | 13.22 | 0 | 0 | 0 | |
13/10/2021 |
13.48
|
116,500 | 13.27 | 13.48 | 13.17 | 0 | 0 | 0 | |
12/10/2021 |
13.27
|
135,512 | 13.43 | 13.43 | 13.17 | 0 | 0 | 0 | |
11/10/2021 |
13.43
|
383,100 | 13.17 | 13.48 | 13.11 | 0 | 0 | 0 | |
08/10/2021 |
13.17
|
203,100 | 13.32 | 13.32 | 13.17 | 0 | 0 | 0 | |
07/10/2021 |
13.32
|
140,200 | 13.27 | 13.48 | 13.17 | 0 | 0 | 0 | |
06/10/2021 |
13.27
|
286,401 | 12.59 | 13.43 | 12.59 | 0 | 0 | 0 | |
05/10/2021 |
12.59
|
133,634 | 12.43 | 12.59 | 12.22 | 0 | 0 | 0 | |
04/10/2021 |
12.43
|
91,500 | 12.53 | 12.59 | 12.38 | 0 | 0 | 0 | |
01/10/2021 |
12.53
|
62,500 | 12.59 | 12.59 | 12.38 | 40,200 | 40,200 | 0 | |
30/09/2021 |
12.59
|
125,000 | 12.38 | 12.59 | 12.38 | 0 | 0 | 0 | |
29/09/2021 |
12.38
|
64,660 | 12.59 | 12.59 | 12.38 | 0 | 0 | 0 | |
28/09/2021 |
12.59
|
69,006 | 12.43 | 12.59 | 12.11 | 0 | 0 | 0 | |
27/09/2021 |
12.43
|
102,134 | 12.59 | 12.59 | 12.06 | 0 | 0 | 0 | |
24/09/2021 |
12.59
|
218,112 | 12.48 | 12.59 | 11.32 | 0 | 0 | 0 | |
23/09/2021 |
12.48
|
95,101 | 12.59 | 12.59 | 12.32 | 0 | 0 | 0 | |
22/09/2021 |
12.59
|
87,114 | 12.64 | 12.69 | 12.48 | 0 | 0 | 0 | |
21/09/2021 |
12.64
|
130,100 | 12.59 | 12.64 | 12.27 | 0 | 0 | 0 | |
20/09/2021 |
12.59
|
195,201 | 12.69 | 12.80 | 12.59 | 0 | 0 | 0 | |
17/09/2021 |
12.69
|
110,700 | 12.69 | 12.74 | 12.53 | 0 | 9,800 | -0.2 | |
16/09/2021 |
12.69
|
122,612 | 12.80 | 12.85 | 12.59 | 0 | 10,200 | -0.2 | |
15/09/2021 |
12.80
|
100,700 | 12.53 | 12.90 | 12.53 | 0 | 0 | 0 | |
14/09/2021 |
12.53
|
107,001 | 12.59 | 12.80 | 12.53 | 0 | 0 | 0 | |
13/09/2021 |
12.59
|
177,200 | 12.53 | 12.64 | 12.32 | 0 | 0 | 0 | |
10/09/2021 |
12.53
|
130,753 | 12.59 | 12.80 | 12.38 | 0 | 0 | 0 | |
09/09/2021 |
12.59
|
103,100 | 12.74 | 12.90 | 12.48 | 0 | 0 | 0 | |
08/09/2021 |
12.74
|
118,700 | 12.85 | 12.85 | 12.64 | 0 | 0 | 0 | |
07/09/2021 |
12.85
|
117,640 | 12.59 | 12.85 | 12.38 | 0 | 0 | 0 | |
06/09/2021 |
12.59
|
132,900 | 12.22 | 12.59 | 11.90 | 0 | 0 | 0 | |
01/09/2021 |
12.22
|
118,820 | 12.11 | 12.22 | 11.37 | 0 | 0 | 0 | |
31/08/2021 |
12.11
|
267,000 | 11.53 | 12.27 | 11.53 | 0 | 0 | 0 | |
30/08/2021 |
11.53
|
331,510 | 11.48 | 12.11 | 11.43 | 0 | 0 | 0 | |
27/08/2021 |
11.48
|
301,600 | 11.01 | 11.48 | 10.06 | 0 | 0 | 0 | |
26/08/2021 |
11.01
|
82,100 | 11.06 | 11.32 | 10.90 | 0 | 0 | 0 | |
25/08/2021 |
11.06
|
102,400 | 11.27 | 11.27 | 10.90 | 0 | 0 | 0 | |
24/08/2021 |
11.27
|
180,600 | 11.48 | 11.48 | 11.16 | 0 | 100 | -0.0 | |
23/08/2021 |
11.48
|
155,212 | 11.59 | 11.69 | 11.48 | 0 | 0 | 0 | |
20/08/2021 |
11.59
|
482,400 | 11.53 | 11.90 | 11.43 | 0 | 0 | 0 | |
19/08/2021 |
11.53
|
458,000 | 11.01 | 11.59 | 10.85 | 0 | 0 | 0 | |
18/08/2021 |
11.01
|
113,500 | 11.16 | 11.22 | 11.01 | 0 | 0 | 0 | |
17/08/2021 |
11.16
|
111,800 | 11.37 | 11.37 | 11.16 | 0 | 0 | 0 | |
16/08/2021 |
11.37
|
208,000 | 11.16 | 11.59 | 11.06 | 0 | 0 | 0 | |
13/08/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/08/2021 |
11.16
|
349,200 | 11.16 | 11.69 | 11.11 | 0 | 0 | 0 | |
12/08/2021 |
11.16
|
174,800 | 11.06 | 11.27 | 10.96 | 0 | 0 | 0 | |
11/08/2021 |
11.06
|
155,000 | 11.16 | 11.16 | 10.91 | 0 | 0 | 0 | |
10/08/2021 |
11.16
|
113,700 | 11.27 | 11.37 | 11.06 | 0 | 0 | 0 | |
09/08/2021 |
11.27
|
101,400 | 11.37 | 11.42 | 11.22 | 0 | 0 | 0 | |
06/08/2021 |
11.37
|
232,400 | 10.91 | 11.42 | 10.91 | 0 | 0 | 0 | |
05/08/2021 |
10.91
|
148,900 | 10.96 | 11.01 | 10.70 | 0 | 9,000 | -0.2 | |
04/08/2021 |
10.96
|
149,601 | 11.11 | 11.16 | 10.29 | 0 | 0 | 0 | |
03/08/2021 |
11.11
|
114,400 | 10.86 | 11.16 | 10.86 | 0 | 0 | 0 | |
02/08/2021 |
10.86
|
845,200 | 9.88 | 10.86 | 9.72 | 0 | 20,000 | -0.4 | |
30/07/2021 |
9.88
|
183,600 | 9.57 | 9.88 | 9.52 | 0 | 0 | 0 | |
29/07/2021 |
9.57
|
186,700 | 9.67 | 9.77 | 9.47 | 0 | 0 | 0 | |
28/07/2021 |
9.67
|
128,400 | 9.57 | 9.67 | 9.41 | 0 | 0 | 0 | |
27/07/2021 |
9.57
|
107,400 | 9.67 | 9.77 | 9.52 | 0 | 0 | 0 | |
26/07/2021 |
9.67
|
151,300 | 9.52 | 9.67 | 9.21 | 0 | 10,000 | -0.2 | |
23/07/2021 |
9.52
|
226,200 | 9.21 | 9.52 | 8.90 | 0 | 5,000 | -0.1 | |
22/07/2021 |
9.21
|
253,800 | 9.00 | 9.21 | 8.90 | 0 | 0 | 0 | |
21/07/2021 |
9.00
|
119,737 | 9.00 | 9.11 | 8.69 | 0 | 4,000 | -0.1 | |
20/07/2021 |
9.00
|
99,100 | 9.05 | 9.21 | 9.00 | 0 | 4,500 | -0.1 | |
19/07/2021 |
9.05
|
397,500 | 8.80 | 9.11 | 8.44 | 0 | 3,000 | -0.1 | |
16/07/2021 |
8.80
|
615,100 | 8.59 | 8.85 | 8.28 | 0 | 0 | 0 | |
15/07/2021 |
8.59
|
227,300 | 8.59 | 8.59 | 8.03 | 0 | 0 | 0 | |
14/07/2021 |
8.59
|
113,800 | 8.69 | 8.69 | 8.39 | 0 | 9,000 | -0.2 | |
13/07/2021 |
8.69
|
92,737 | 8.64 | 8.90 | 8.28 | 0 | 0 | 0 | |
12/07/2021 |
8.64
|
513,201 | 7.97 | 8.75 | 7.77 | 3,000 | 2,500 | 0.0 | |
09/07/2021 |
7.97
|
4,910 | 7.25 | 7.97 | 7.97 | 0 | 0 | 0 |