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% | 0 | 0 | 0 |
9.90
9.90
9.90
|
2 tháng
(2024-07-22) |
-2.10 | -17.50% | 800 | 0 | 0 |
9.90
12
9.90
|
3 tháng
(2024-06-24) |
-3.60 | -26.67% | 1,300 | 0 | 0 |
9.90
13.50
9.90
|
6 tháng
(2024-03-25) |
-4.97 | -33.42% | 12,431 | 312 | 0.0 |
9.90
15.75
9.90
|
12 tháng
(2023-09-26) |
-3.80 | -27.71% | 140,197 | 258,183 | 3.4 |
8.51
20.25
9.90
|
24 tháng
(2022-10-03) |
-11.78 | -54.35% | 194,856 | -2,742,207 | -56.7 |
8.51
21.68
9.90
|
36 tháng
(2021-10-06) |
-6.54 | -39.77% | 476,636 | -5,711,087 | -116.0 |
8.51
25.25
9.90
|
60 tháng
(2019-10-17) |
0.70 | 7.55% | 714,755 | -5,535,555 | -114.0 |
4.15
25.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
20.02
|
2,600 | 20.11 | 20.11 | 17.49 | 0 | 0 | 0 | |
26/11/2021 |
20.11
|
5,200 | 20.81 | 20.81 | 20.02 | 0 | 0 | 0 | |
25/11/2021 |
19.85
|
8,500 | 19.24 | 19.85 | 19.06 | 1,000 | 0 | 0.0 | |
24/11/2021 |
19.85
|
3,800 | 20.11 | 20.11 | 19.85 | 0 | 0 | 0 | |
23/11/2021 |
20.11
|
6,000 | 17.05 | 20.11 | 17.05 | 1,500 | 0 | 0.0 | |
22/11/2021 |
20.98
|
800 | 19.59 | 21.42 | 17.84 | 0 | 0 | 0 | |
19/11/2021 |
19.59
|
8,700 | 19.59 | 21.42 | 19.59 | 0 | 100 | -0.0 | |
18/11/2021 |
20.37
|
10,900 | 18.36 | 20.90 | 18.36 | 0 | 0 | 0 | |
17/11/2021 |
18.36
|
100 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
16/11/2021 |
17.05
|
1,807 | 16.96 | 17.05 | 16.96 | 0 | 0 | 0 | |
15/11/2021 |
17.84
|
12,400 | 16.79 | 17.92 | 16.70 | 0 | 0 | 0 | |
12/11/2021 |
16.79
|
4,076 | 16.53 | 16.79 | 16.53 | 0 | 0 | 0 | |
11/11/2021 |
16.61
|
4,000 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
10/11/2021 |
16.61
|
1,400 | 15.83 | 17.92 | 15.83 | 0 | 0 | 0 | |
09/11/2021 |
18.45
|
6,500 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
08/11/2021 |
18.45
|
2,000 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
05/11/2021 |
18.54
|
1,500 | 18.36 | 18.54 | 18.36 | 0 | 0 | 0 | |
04/11/2021 |
19.67
|
8,000 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
03/11/2021 |
19.67
|
100 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
02/11/2021 |
20.98
|
1,500 | 20.46 | 21.95 | 20.46 | 0 | 0 | 0 | |
01/11/2021 |
20.46
|
5,500 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
29/10/2021 |
20.29
|
500 | 18.19 | 20.29 | 18.19 | 0 | 0 | 0 | |
28/10/2021 |
18.80
|
5,800 | 16.61 | 18.80 | 16.61 | 0 | 100 | -0.0 | |
27/10/2021 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
26/10/2021 |
19.06
|
600 | 18.27 | 19.06 | 18.27 | 0 | 0 | 0 | |
25/10/2021 |
18.27
|
7,300 | 17.92 | 19.50 | 17.92 | 0 | 0 | 0 | |
22/10/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
21/10/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
20/10/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
19/10/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
18/10/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
15/10/2021 |
16.96
|
100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
14/10/2021 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
13/10/2021 |
17.05
|
600 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
12/10/2021 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
11/10/2021 |
15.56
|
700 | 13.99 | 15.56 | 13.99 | 0 | 0 | 0 | |
08/10/2021 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
07/10/2021 |
15.56
|
1,900 | 15.56 | 15.56 | 15.48 | 0 | 0 | 0 | |
06/10/2021 |
16.44
|
200 | 14.69 | 16.44 | 14.69 | 0 | 0 | 0 | |
05/10/2021 |
17.22
|
200 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
04/10/2021 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
01/10/2021 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
30/09/2021 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
29/09/2021 |
15.83
|
600 | 15.74 | 15.83 | 15.74 | 0 | 0 | 0 | |
28/09/2021 |
15.74
|
1,200 | 15.56 | 15.74 | 13.99 | 0 | 0 | 0 | |
27/09/2021 |
15.74
|
1,500 | 14.95 | 16.61 | 14.86 | 0 | 0 | 0 | |
24/09/2021 |
14.86
|
120 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
23/09/2021 |
16.26
|
200 | 16.35 | 16.35 | 16.26 | 0 | 0 | 0 | |
22/09/2021 |
16.26
|
7,500 | 15.21 | 16.61 | 15.21 | 0 | 0 | 0 | |
21/09/2021 |
16.00
|
220 | 14.25 | 16.00 | 14.25 | 0 | 0 | 0 | |
20/09/2021 |
13.99
|
500 | 14.16 | 14.16 | 13.99 | 0 | 0 | 0 | |
17/09/2021 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
16/09/2021 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
15/09/2021 |
14.78
|
400 | 14.86 | 14.86 | 13.99 | 0 | 0 | 0 | |
14/09/2021 |
14.86
|
1,800 | 14.95 | 14.95 | 14.86 | 0 | 0 | 0 | |
13/09/2021 |
15.30
|
400 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
10/09/2021 |
15.48
|
3,000 | 14.60 | 15.56 | 14.60 | 0 | 0 | 0 | |
09/09/2021 |
14.51
|
1,700 | 14.34 | 14.95 | 14.34 | 0 | 0 | 0 | |
08/09/2021 |
15.04
|
1,100 | 14.60 | 15.30 | 13.38 | 0 | 300 | -0.0 | |
07/09/2021 |
14.34
|
1,200 | 14.69 | 14.69 | 14.34 | 0 | 0 | 0 | |
06/09/2021 |
14.78
|
2,500 | 13.99 | 14.78 | 12.33 | 0 | 0 | 0 | |
01/09/2021 |
14.43
|
2,000 | 13.29 | 14.86 | 13.29 | 0 | 0 | 0 | |
31/08/2021 |
15.30
|
201 | 15.65 | 15.65 | 15.30 | 0 | 0 | 0 | |
30/08/2021 |
14.16
|
1,100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
27/08/2021 |
13.29
|
1,600 | 14.69 | 14.78 | 13.29 | 0 | 0 | 0 | |
26/08/2021 |
12.94
|
812 | 13.12 | 13.12 | 12.94 | 0 | 0 | 0 | |
25/08/2021 |
14.95
|
248 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
24/08/2021: Cổ tức tiền mặt tỉ lệ: 3.3% | |||||||||
24/08/2021 |
15.13
|
1,100 | 15.30 | 15.30 | 15.13 | 0 | 0 | 0 | |
23/08/2021 |
15.28
|
3,770 | 15.28 | 15.28 | 14.93 | 0 | 0 | 0 | |
20/08/2021 |
15.45
|
903 | 13.39 | 15.45 | 13.39 | 0 | 0 | 0 | |
19/08/2021 |
15.62
|
1,000 | 15.70 | 15.70 | 15.53 | 0 | 0 | 0 | |
18/08/2021 |
16.65
|
1,272 | 15.45 | 16.65 | 15.45 | 0 | 0 | 0 | |
17/08/2021 |
14.50
|
308 | 14.50 | 15.45 | 14.50 | 0 | 0 | 0 | |
16/08/2021 |
14.85
|
5,400 | 15.45 | 15.45 | 13.73 | 0 | 0 | 0 | |
13/08/2021 |
15.45
|
2,800 | 14.76 | 15.45 | 14.76 | 0 | 0 | 0 | |
12/08/2021 |
17.08
|
4,500 | 17.59 | 17.59 | 17.08 | 0 | 0 | 0 | |
11/08/2021 |
17.59
|
9,040 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
10/08/2021 |
15.45
|
6,592 | 13.64 | 15.45 | 13.64 | 0 | 0 | 0 | |
09/08/2021 |
13.56
|
6,108 | 11.84 | 13.56 | 11.84 | 0 | 100 | -0.0 | |
06/08/2021 |
11.84
|
1,200 | 11.93 | 11.93 | 11.84 | 0 | 0 | 0 | |
05/08/2021 |
11.16
|
500 | 10.98 | 12.70 | 10.98 | 0 | 0 | 0 | |
04/08/2021 |
11.07
|
1,000 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
03/08/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
02/08/2021 |
11.07
|
2,000 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
30/07/2021 |
11.07
|
200 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/07/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
28/07/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
27/07/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/07/2021 |
11.07
|
200 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
23/07/2021 |
9.61
|
300 | 11.16 | 11.16 | 9.61 | 0 | 0 | 0 | |
22/07/2021 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
21/07/2021 |
11.16
|
1,500 | 11.16 | 11.16 | 11.16 | 0 | 500 | -0.0 | |
20/07/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
19/07/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
16/07/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
15/07/2021 |
11.93
|
300 | 11.93 | 11.93 | 11.93 | 100 | 0 | 0.0 | |
14/07/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
13/07/2021 |
10.38
|
400 | 10.38 | 10.38 | 10.30 | 0 | 0 | 0 | |
12/07/2021 |
10.38
|
4,100 | 10.38 | 10.38 | 10.38 | 500 | 0 | 0.0 | |
09/07/2021 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |