| 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) |
-0.01 | -0.15% | 402,300 | -2,500 | -0.0 |
7.80
8.10
7.90
|
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 939,100 | -3,300 | -0.0 |
7.35
8.10
7.90
|
|
3 tháng
(2024-06-21) |
-1.14 | -12.63% | 3,042,300 | -6,300 | -0.1 |
7.35
9.80
7.90
|
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,921,400 | -1,020 | -0.0 |
7.16
9.80
7.90
|
|
12 tháng
(2023-09-25) |
-2.37 | -23.05% | 9,118,700 | -16,320 | -0.1 |
7.16
11.30
7.90
|
|
24 tháng
(2022-09-30) |
-1.82 | -18.69% | 16,836,207 | -2,962 | -0.0 |
4.77
11.30
7.90
|
|
36 tháng
(2021-10-05) |
-2.79 | -26.11% | 45,476,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
|
60 tháng
(2019-10-16) |
3.98 | 101.55% | 46,186,369 | 188,938 | 4.9 |
3.92
22.93
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2021 |
20.14
|
154,400 | 20.14 | 20.84 | 19.52 | 0 | 0 | 0 | |
| 25/11/2021 |
20.14
|
143,499 | 20.45 | 20.84 | 18.44 | 0 | 500 | -0.0 | |
| 24/11/2021 |
20.45
|
114,700 | 20.69 | 21.54 | 19.76 | 0 | 0 | 0 | |
| 23/11/2021 |
20.69
|
111,853 | 18.83 | 20.69 | 18.28 | 0 | 0 | 0 | |
| 22/11/2021 |
18.83
|
163,014 | 18.59 | 20.14 | 18.59 | 0 | 0 | 0 | |
| 19/11/2021 |
18.59
|
605,500 | 20.53 | 20.92 | 18.59 | 0 | 0 | 0 | |
| 18/11/2021 |
20.53
|
262,700 | 22.00 | 22.00 | 20.14 | 0 | 0 | 0 | |
| 17/11/2021 |
22.00
|
166,004 | 22.78 | 23.09 | 21.77 | 0 | 0 | 0 | |
| 16/11/2021 |
22.78
|
344,740 | 22.39 | 23.09 | 22.24 | 0 | 0 | 0 | |
| 15/11/2021 |
22.39
|
253,701 | 22.47 | 23.24 | 21.77 | 0 | 0 | 0 | |
| 12/11/2021 |
22.47
|
380,950 | 22.31 | 22.47 | 21.31 | 500 | 0 | 0.0 | |
| 11/11/2021 |
22.31
|
246,701 | 22.86 | 22.86 | 21.77 | 0 | 0 | 0 | |
| 10/11/2021 |
22.86
|
264,535 | 22.93 | 23.63 | 21.00 | 0 | 0 | 0 | |
| 09/11/2021 |
22.93
|
374,800 | 21.93 | 24.09 | 22.00 | 1,800 | 0 | 0.1 | |
| 08/11/2021 |
21.93
|
247,905 | 19.99 | 21.93 | 20.53 | 0 | 0 | 0 | |
| 05/11/2021 |
19.99
|
479,035 | 18.21 | 19.99 | 18.98 | 0 | 0 | 0 | |
| 04/11/2021 |
18.21
|
141,830 | 17.66 | 18.75 | 16.42 | 0 | 0 | 0 | |
| 03/11/2021 |
17.66
|
326,300 | 18.36 | 18.36 | 17.12 | 0 | 0 | 0 | |
| 02/11/2021 |
18.36
|
261,300 | 18.75 | 18.75 | 17.82 | 0 | 0 | 0 | |
| 01/11/2021 |
18.75
|
287,066 | 19.29 | 19.60 | 18.59 | 0 | 0 | 0 | |
| 29/10/2021 |
19.29
|
308,100 | 19.21 | 19.76 | 18.52 | 0 | 0 | 0 | |
| 28/10/2021 |
19.21
|
276,250 | 17.82 | 19.21 | 17.43 | 0 | 0 | 0 | |
| 27/10/2021 |
17.82
|
424,900 | 17.04 | 18.75 | 15.96 | 0 | 0 | 0 | |
| 26/10/2021 |
17.04
|
564,100 | 18.90 | 18.90 | 17.04 | 1,700 | 0 | 0.0 | |
| 25/10/2021 |
18.90
|
545,700 | 17.43 | 19.14 | 16.42 | 0 | 0 | 0 | |
| 22/10/2021 |
17.43
|
462,700 | 15.88 | 17.43 | 17.28 | 300 | 0 | 0.0 | |
| 21/10/2021 |
15.88
|
843,700 | 14.49 | 15.88 | 15.73 | 0 | 0 | 0 | |
| 20/10/2021 |
14.49
|
331,200 | 13.17 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 19/10/2021 |
13.17
|
112,300 | 12.94 | 13.95 | 12.86 | 0 | 0 | 0 | |
| 18/10/2021 |
12.94
|
526,900 | 11.78 | 12.94 | 11.85 | 0 | 62,700 | 0 | |
| 15/10/2021 |
11.78
|
180,000 | 11.62 | 12.09 | 11.78 | 0 | 0 | 0 | |
| 14/10/2021 |
11.62
|
127,600 | 10.61 | 11.62 | 11.00 | 0 | 0 | 0 | |
| 13/10/2021 |
10.61
|
145,600 | 9.68 | 10.61 | 9.68 | 0 | 0 | 0 | |
| 12/10/2021 |
9.68
|
26,500 | 9.45 | 9.68 | 9.22 | 0 | 0 | 0 | |
| 11/10/2021 |
9.45
|
16,800 | 9.99 | 9.99 | 9.22 | 0 | 0 | 0 | |
| 08/10/2021 |
9.99
|
17,900 | 10.30 | 10.30 | 9.68 | 0 | 0 | 0 | |
| 07/10/2021 |
10.30
|
24,200 | 10.30 | 10.54 | 9.99 | 0 | 0 | 0 | |
| 06/10/2021 |
10.30
|
68,900 | 10.69 | 10.69 | 9.76 | 0 | 0 | 0 | |
| 05/10/2021 |
10.69
|
60,800 | 9.92 | 10.85 | 10.30 | 0 | 0 | 0 | |
| 04/10/2021 |
9.92
|
122,100 | 9.06 | 9.92 | 9.22 | 0 | 0 | 0 | |
| 01/10/2021 |
9.06
|
25,000 | 8.60 | 9.06 | 8.68 | 0 | 0 | 0 | |
| 30/09/2021 |
8.60
|
14,000 | 8.52 | 8.91 | 8.60 | 0 | 0 | 0 | |
| 29/09/2021 |
8.52
|
7,100 | 8.29 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 28/09/2021 |
8.29
|
1,000 | 8.52 | 8.52 | 8.21 | 0 | 0 | 0 | |
| 27/09/2021 |
8.52
|
5,200 | 8.29 | 8.52 | 8.13 | 0 | 0 | 0 | |
| 24/09/2021 |
8.29
|
6,000 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 23/09/2021 |
8.29
|
2,500 | 8.29 | 8.44 | 8.29 | 0 | 0 | 0 | |
| 22/09/2021 |
8.29
|
3,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 21/09/2021 |
8.29
|
9,800 | 8.37 | 8.52 | 8.29 | 0 | 0 | 0 | |
| 20/09/2021 |
8.37
|
16,500 | 8.37 | 8.83 | 8.29 | 0 | 0 | 0 | |
| 17/09/2021 |
8.37
|
14,200 | 7.90 | 8.37 | 7.90 | 0 | 0 | 0 | |
| 16/09/2021 |
7.90
|
2,900 | 7.90 | 8.13 | 7.90 | 0 | 0 | 0 | |
| 15/09/2021 |
7.90
|
2,500 | 8.29 | 8.29 | 7.90 | 0 | 0 | 0 | |
| 14/09/2021 |
8.29
|
9,800 | 7.98 | 8.52 | 7.75 | 0 | 0 | 0 | |
| 13/09/2021 |
7.98
|
13,500 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 | |
| 10/09/2021 |
7.90
|
2,600 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 | |
| 09/09/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 08/09/2021 |
7.98
|
2,300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 07/09/2021 |
7.98
|
3,800 | 8.06 | 8.21 | 7.82 | 0 | 0 | 0 | |
| 06/09/2021 |
8.06
|
610 | 8.21 | 8.21 | 8.06 | 0 | 0 | 0 | |
| 01/09/2021 |
8.21
|
8,610 | 7.52 | 8.21 | 7.52 | 0 | 0 | 0 | |
| 31/08/2021 |
7.52
|
15,700 | 7.82 | 7.82 | 7.44 | 0 | 0 | 0 | |
| 30/08/2021 |
7.82
|
38,300 | 8.21 | 8.21 | 7.52 | 0 | 0 | 0 | |
| 27/08/2021 |
8.21
|
300 | 7.90 | 8.21 | 7.67 | 0 | 0 | 0 | |
| 26/08/2021 |
7.90
|
13,900 | 8.13 | 8.13 | 7.90 | 0 | 0 | 0 | |
| 25/08/2021 |
8.13
|
13,400 | 7.75 | 8.52 | 7.67 | 0 | 0 | 0 | |
| 24/08/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 23/08/2021 |
7.75
|
1,600 | 7.75 | 7.75 | 7.13 | 0 | 0 | 0 | |
| 20/08/2021 |
7.75
|
5,900 | 8.44 | 8.44 | 7.75 | 0 | 0 | 0 | |
| 19/08/2021 |
8.44
|
800 | 8.52 | 8.52 | 7.75 | 0 | 0 | 0 | |
| 18/08/2021 |
8.52
|
500 | 8.29 | 8.52 | 7.75 | 0 | 0 | 0 | |
| 17/08/2021 |
8.29
|
100 | 8.99 | 8.99 | 8.29 | 0 | 0 | 0 | |
| 16/08/2021 |
8.99
|
7,700 | 8.91 | 8.99 | 8.44 | 0 | 1,700 | -0.0 | |
| 13/08/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 13/08/2021 |
8.91
|
900 | 8.21 | 8.91 | 8.13 | 0 | 0 | 0 | |
| 12/08/2021 |
8.21
|
11,200 | 9.03 | 9.03 | 8.21 | 0 | 6,400 | -0.1 | |
| 11/08/2021 |
9.03
|
10,808 | 8.66 | 9.26 | 8.66 | 0 | 0 | 0 | |
| 10/08/2021 |
8.66
|
7,300 | 7.91 | 8.66 | 7.91 | 0 | 0 | 0 | |
| 09/08/2021 |
7.91
|
12,701 | 7.24 | 7.91 | 7.24 | 0 | 0 | 0 | |
| 06/08/2021 |
7.24
|
400 | 7.17 | 7.76 | 7.24 | 0 | 0 | 0 | |
| 05/08/2021 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 04/08/2021 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 03/08/2021 |
7.17
|
6,800 | 7.09 | 7.17 | 7.09 | 0 | 0 | 0 | |
| 02/08/2021 |
7.09
|
4,000 | 7.02 | 7.09 | 7.09 | 4,000 | 0 | 0.0 | |
| 30/07/2021 |
7.02
|
12,900 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 29/07/2021 |
7.02
|
200 | 7.02 | 7.02 | 7.02 | 0 | 200 | -0.0 | |
| 28/07/2021 |
7.02
|
200 | 7.02 | 7.02 | 7.02 | 0 | 200 | -0.0 | |
| 27/07/2021 |
7.02
|
1,000 | 7.09 | 7.09 | 7.02 | 0 | 0 | 0 | |
| 26/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 23/07/2021 |
7.09
|
11 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 22/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 21/07/2021 |
7.09
|
3,100 | 7.09 | 7.69 | 7.09 | 100 | 0 | 0.0 | |
| 20/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 19/07/2021 |
7.09
|
1,000 | 7.32 | 7.32 | 7.09 | 0 | 0 | 0 | |
| 16/07/2021 |
7.32
|
26,011 | 7.69 | 7.69 | 7.17 | 0 | 10,400 | -0.1 | |
| 15/07/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 14/07/2021 |
7.69
|
100 | 7.09 | 7.69 | 7.69 | 100 | 0 | 0.0 | |
| 13/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 12/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 09/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 08/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |