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 | 0% | 900 | 0 | 0 |
8.70
8.70
8.70
|
2 tháng
(2024-07-22) |
-0.80 | -8.42% | 5,100 | 0 | 0 |
7.70
9.50
8.70
|
3 tháng
(2024-06-21) |
-0.80 | -8.42% | 12,400 | -1,000 | -0.0 |
7.70
10
8.70
|
6 tháng
(2024-03-25) |
0.58 | 7.17% | 89,368 | -1,000 | -0.0 |
7.04
10.17
8.70
|
12 tháng
(2023-09-25) |
1.36 | 18.60% | 246,155 | -2,000 | -0.0 |
5.97
12.13
8.70
|
24 tháng
(2022-09-30) |
-1.58 | -15.36% | 363,800 | -2,000 | -0.0 |
5.97
12.30
8.70
|
36 tháng
(2021-10-05) |
-1.66 | -16.01% | 847,602 | -2,000 | -0.0 |
5.97
15.68
8.70
|
60 tháng
(2020-11-02) |
-0.78 | -8.27% | 1,054,642 | -2,000 | -0.0 |
5.97
15.68
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
12.35
|
18,600 | 12.35 | 12.35 | 11.88 | 0 | 0 | 0 | |
25/11/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
24/11/2021 |
12.64
|
8,200 | 11.59 | 12.73 | 11.59 | 0 | 0 | 0 | |
23/11/2021 |
11.97
|
300 | 10.93 | 11.97 | 10.93 | 0 | 0 | 0 | |
22/11/2021 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
19/11/2021 |
12.54
|
5,500 | 11.59 | 12.54 | 11.40 | 0 | 0 | 0 | |
18/11/2021 |
12.83
|
1,900 | 11.88 | 12.83 | 10.55 | 0 | 0 | 0 | |
17/11/2021 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
16/11/2021 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
15/11/2021 |
12.35
|
6,200 | 11.31 | 12.35 | 11.31 | 0 | 0 | 0 | |
12/11/2021 |
11.88
|
5,200 | 11.88 | 11.88 | 11.78 | 0 | 0 | 0 | |
11/11/2021 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
10/11/2021 |
11.31
|
3,500 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
09/11/2021 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
08/11/2021 |
11.21
|
200 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
05/11/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
04/11/2021 |
10.93
|
400 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
03/11/2021 |
10.83
|
1,200 | 11.21 | 11.21 | 10.83 | 0 | 0 | 0 | |
02/11/2021 |
10.83
|
1,800 | 10.45 | 11.88 | 10.45 | 0 | 0 | 0 | |
01/11/2021 |
10.93
|
700 | 11.31 | 11.40 | 10.93 | 0 | 0 | 0 | |
29/10/2021 |
11.21
|
14,600 | 11.21 | 11.31 | 11.21 | 0 | 0 | 0 | |
28/10/2021 |
10.45
|
2,200 | 11.31 | 11.31 | 10.45 | 0 | 0 | 0 | |
27/10/2021 |
10.55
|
500 | 12.35 | 12.35 | 10.55 | 0 | 0 | 0 | |
26/10/2021 |
12.26
|
800 | 12.35 | 12.45 | 12.26 | 0 | 0 | 0 | |
25/10/2021 |
11.78
|
6,200 | 11.88 | 11.88 | 11.78 | 0 | 0 | 0 | |
22/10/2021 |
11.02
|
13,700 | 10.64 | 11.02 | 10.64 | 0 | 0 | 0 | |
21/10/2021 |
10.83
|
5,200 | 10.83 | 10.93 | 10.83 | 0 | 0 | 0 | |
20/10/2021 |
11.59
|
3,200 | 11.88 | 11.88 | 10.93 | 0 | 0 | 0 | |
19/10/2021 |
11.21
|
2,700 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
18/10/2021 |
11.40
|
12,800 | 10.64 | 11.40 | 10.64 | 0 | 0 | 0 | |
15/10/2021 |
10.83
|
18,300 | 10.17 | 11.21 | 10.17 | 0 | 0 | 0 | |
14/10/2021 |
10.74
|
500 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
13/10/2021 |
9.69
|
400 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
12/10/2021 |
10.74
|
1 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
11/10/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
08/10/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
07/10/2021 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
06/10/2021 |
10.17
|
8,600 | 9.98 | 10.17 | 9.69 | 0 | 0 | 0 | |
05/10/2021 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
04/10/2021 |
10.74
|
10 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
01/10/2021 |
10.74
|
900 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
30/09/2021 |
9.50
|
1,000 | 9.31 | 9.50 | 9.31 | 0 | 0 | 0 | |
29/09/2021 |
9.22
|
122 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
28/09/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
27/09/2021: Cổ tức tiền mặt tỉ lệ: 1.3% | |||||||||
27/09/2021 |
10.83
|
1,400 | 10.83 | 10.83 | 10.74 | 0 | 0 | 0 | |
24/09/2021 |
10.33
|
1,500 | 10.61 | 10.61 | 10.33 | 0 | 0 | 0 | |
23/09/2021 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
22/09/2021 |
10.71
|
700 | 11.27 | 11.27 | 10.71 | 0 | 0 | 0 | |
21/09/2021 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
20/09/2021 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
17/09/2021 |
10.71
|
4,600 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
16/09/2021 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
15/09/2021 |
10.71
|
500 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
14/09/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
13/09/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
10/09/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
09/09/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
08/09/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
07/09/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
06/09/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
01/09/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
31/08/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
30/08/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
27/08/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
26/08/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/08/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
24/08/2021 |
9.39
|
2,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
23/08/2021 |
9.39
|
600 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
20/08/2021 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
19/08/2021 |
9.86
|
2,000 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
18/08/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
17/08/2021 |
10.99
|
2,200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
16/08/2021 |
10.99
|
2,000 | 10.24 | 10.99 | 10.24 | 0 | 0 | 0 | |
13/08/2021 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
12/08/2021 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
11/08/2021 |
10.33
|
14,700 | 10.33 | 10.33 | 9.58 | 0 | 0 | 0 | |
10/08/2021 |
10.14
|
600 | 8.83 | 10.14 | 8.83 | 0 | 0 | 0 | |
09/08/2021 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/08/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
05/08/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
04/08/2021 |
10.33
|
6,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
03/08/2021 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
02/08/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
30/07/2021 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
29/07/2021 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
28/07/2021 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
27/07/2021 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
26/07/2021 |
10.71
|
200 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
23/07/2021 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
22/07/2021 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
21/07/2021 |
10.89
|
1,000 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
20/07/2021 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
19/07/2021 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
16/07/2021 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
15/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
14/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
13/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
12/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
09/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
08/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |