Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 10,500 | 0 | 0 |
8.10
8.50
8.50
|
2 tháng
(2024-09-09) |
-1.70 | -16.67% | 12,200 | 0 | 0 |
8.10
10.20
8.50
|
3 tháng
(2024-08-12) |
-1.40 | -14.14% | 13,100 | 0 | 0 |
8.10
10.20
8.50
|
6 tháng
(2024-05-13) |
-0.70 | -7.61% | 44,200 | 0 | 0 |
8.10
12
8.50
|
12 tháng
(2023-11-14) |
-4.50 | -34.62% | 101,396 | 0 | 0 |
8.10
13.60
8.50
|
24 tháng
(2022-11-21) |
-6.23 | -42.29% | 241,855 | 0 | 0 |
8.10
16.20
8.50
|
36 tháng
(2021-11-24) |
-9.26 | -52.14% | 687,132 | 0 | 0 |
8.10
21.43
8.50
|
60 tháng
(2019-12-05) |
-5.75 | -40.35% | 1,098,587 | 126,000 | 2.6 |
8.10
21.43
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/12/2021 |
17.76
|
100 | 17.52 | 17.76 | 17.76 | 0 | 0 | 0 | |
15/12/2021 |
17.52
|
2,700 | 18.58 | 18.58 | 16.46 | 0 | 0 | 0 | |
14/12/2021 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
13/12/2021 |
18.58
|
100 | 17.68 | 18.58 | 18.58 | 0 | 0 | 0 | |
10/12/2021 |
17.68
|
200 | 18.66 | 18.66 | 17.52 | 0 | 0 | 0 | |
09/12/2021 |
18.66
|
4,400 | 17.92 | 18.66 | 16.86 | 0 | 0 | 0 | |
08/12/2021 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
07/12/2021 |
17.92
|
4,200 | 17.35 | 18.33 | 16.46 | 0 | 0 | 0 | |
06/12/2021 |
17.35
|
100 | 18.33 | 18.33 | 17.35 | 0 | 0 | 0 | |
03/12/2021 |
18.33
|
4,300 | 18.41 | 18.41 | 18.33 | 0 | 0 | 0 | |
02/12/2021 |
18.41
|
3,100 | 18.17 | 18.41 | 18.33 | 0 | 0 | 0 | |
01/12/2021 |
18.17
|
1,600 | 18.41 | 18.41 | 18.17 | 0 | 0 | 0 | |
30/11/2021 |
18.41
|
100 | 18.74 | 18.74 | 18.41 | 0 | 0 | 0 | |
29/11/2021 |
18.74
|
6,500 | 18.17 | 18.74 | 18.09 | 0 | 0 | 0 | |
26/11/2021 |
18.17
|
1,200 | 19.06 | 19.06 | 18.09 | 0 | 0 | 0 | |
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/11/2021 |
19.06
|
400 | 17.76 | 19.06 | 18.25 | 0 | 0 | 0 | |
24/11/2021 |
17.76
|
2,200 | 17.84 | 18.93 | 17.22 | 0 | 0 | 0 | |
23/11/2021 |
17.84
|
800 | 17.68 | 17.84 | 17.84 | 0 | 0 | 0 | |
22/11/2021 |
17.68
|
6,300 | 19.24 | 19.24 | 17.53 | 0 | 0 | 0 | |
19/11/2021 |
19.24
|
400 | 18.54 | 19.24 | 18.77 | 0 | 0 | 0 | |
18/11/2021 |
18.54
|
9,200 | 17.53 | 19.09 | 18.54 | 0 | 0 | 0 | |
17/11/2021 |
17.53
|
3,900 | 18.07 | 18.77 | 17.53 | 0 | 0 | 0 | |
16/11/2021 |
18.07
|
700 | 17.22 | 18.07 | 17.45 | 0 | 0 | 0 | |
15/11/2021 |
17.22
|
10,100 | 18.77 | 20.10 | 17.22 | 0 | 0 | 0 | |
12/11/2021 |
18.77
|
4,100 | 18.31 | 18.77 | 18.70 | 0 | 0 | 0 | |
11/11/2021 |
18.31
|
17,900 | 17.45 | 19.47 | 17.53 | 0 | 0 | 0 | |
10/11/2021 |
17.45
|
5,000 | 17.29 | 17.53 | 17.29 | 0 | 0 | 0 | |
09/11/2021 |
17.29
|
400 | 17.37 | 17.37 | 17.29 | 0 | 0 | 0 | |
08/11/2021 |
17.37
|
2,500 | 16.13 | 17.37 | 17.22 | 0 | 0 | 0 | |
05/11/2021 |
16.13
|
12,200 | 17.06 | 17.14 | 16.13 | 0 | 0 | 0 | |
04/11/2021 |
17.06
|
0 | 17.14 | 17.06 | 17.06 | 0 | 0 | 0 | |
03/11/2021 |
17.14
|
1,100 | 17.37 | 17.37 | 16.05 | 0 | 0 | 0 | |
02/11/2021 |
17.37
|
0 | 17.53 | 17.37 | 17.37 | 0 | 0 | 0 | |
01/11/2021 |
17.53
|
5,400 | 16.13 | 17.53 | 16.90 | 0 | 0 | 0 | |
29/10/2021 |
16.13
|
4,000 | 17.14 | 17.14 | 16.13 | 0 | 0 | 0 | |
28/10/2021 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
27/10/2021 |
17.14
|
2,400 | 16.90 | 17.14 | 17.14 | 0 | 0 | 0 | |
26/10/2021 |
16.90
|
1,200 | 16.51 | 17.14 | 16.90 | 0 | 0 | 0 | |
25/10/2021 |
16.51
|
9,300 | 15.81 | 18.15 | 16.44 | 0 | 0 | 0 | |
22/10/2021 |
15.81
|
100 | 17.14 | 17.14 | 15.81 | 0 | 0 | 0 | |
21/10/2021 |
17.14
|
2,000 | 17.06 | 17.14 | 17.06 | 0 | 0 | 0 | |
20/10/2021 |
17.06
|
200 | 17.29 | 17.29 | 17.06 | 0 | 0 | 0 | |
19/10/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
18/10/2021 |
17.29
|
0 | 17.53 | 17.29 | 17.53 | 0 | 0 | 0 | |
15/10/2021 |
17.53
|
300 | 16.05 | 17.53 | 17.14 | 0 | 0 | 0 | |
14/10/2021 |
16.05
|
1,400 | 17.14 | 17.92 | 15.97 | 0 | 0 | 0 | |
13/10/2021 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
12/10/2021 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
11/10/2021 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
08/10/2021 |
17.14
|
6,700 | 16.98 | 17.14 | 17.14 | 0 | 0 | 0 | |
07/10/2021 |
16.98
|
7,100 | 16.13 | 17.92 | 16.98 | 0 | 0 | 0 | |
06/10/2021 |
16.13
|
1,300 | 16.13 | 16.28 | 16.13 | 0 | 0 | 0 | |
05/10/2021 |
16.13
|
300 | 14.10 | 16.13 | 16.13 | 0 | 0 | 0 | |
04/10/2021 |
14.10
|
1,400 | 16.36 | 16.36 | 14.10 | 0 | 0 | 0 | |
01/10/2021 |
16.36
|
1,200 | 16.36 | 16.36 | 15.42 | 0 | 0 | 0 | |
30/09/2021 |
16.36
|
2,200 | 16.13 | 16.36 | 16.20 | 0 | 0 | 0 | |
29/09/2021 |
16.13
|
6,700 | 15.19 | 17.22 | 15.42 | 0 | 0 | 0 | |
28/09/2021 |
15.19
|
5,000 | 16.83 | 16.83 | 14.80 | 0 | 0 | 0 | |
27/09/2021 |
16.83
|
100 | 17.29 | 17.29 | 16.83 | 0 | 0 | 0 | |
24/09/2021 |
17.29
|
0 | 16.75 | 17.29 | 17.29 | 0 | 0 | 0 | |
23/09/2021 |
16.75
|
1,000 | 17.14 | 17.84 | 16.44 | 0 | 0 | 0 | |
22/09/2021 |
17.14
|
200 | 19.47 | 19.47 | 16.75 | 0 | 0 | 0 | |
21/09/2021 |
19.47
|
200 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
20/09/2021 |
19.47
|
7,800 | 17.29 | 19.55 | 17.14 | 0 | 0 | 0 | |
17/09/2021 |
17.29
|
1,000 | 16.51 | 17.29 | 16.75 | 0 | 0 | 0 | |
16/09/2021 |
16.51
|
2,000 | 17.14 | 17.14 | 16.51 | 0 | 0 | 0 | |
15/09/2021 |
17.14
|
3,400 | 17.37 | 17.37 | 17.14 | 0 | 0 | 0 | |
14/09/2021 |
17.37
|
5,200 | 16.51 | 17.37 | 16.44 | 0 | 0 | 0 | |
13/09/2021 |
16.51
|
2,000 | 16.75 | 16.75 | 16.36 | 0 | 0 | 0 | |
10/09/2021 |
16.75
|
100 | 16.51 | 16.75 | 16.75 | 0 | 0 | 0 | |
09/09/2021 |
16.51
|
1,000 | 15.66 | 16.51 | 16.36 | 0 | 0 | 0 | |
08/09/2021 |
15.66
|
2,100 | 15.58 | 15.66 | 15.66 | 0 | 0 | 0 | |
07/09/2021 |
15.58
|
800 | 16.36 | 16.36 | 15.58 | 0 | 0 | 0 | |
06/09/2021 |
16.36
|
2,300 | 16.05 | 16.36 | 16.36 | 0 | 0 | 0 | |
01/09/2021 |
16.05
|
3,600 | 15.89 | 18.15 | 16.05 | 0 | 0 | 0 | |
31/08/2021 |
15.89
|
2,700 | 15.89 | 16.05 | 15.89 | 0 | 0 | 0 | |
30/08/2021 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
27/08/2021 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
26/08/2021 |
15.89
|
300 | 15.97 | 15.97 | 15.89 | 0 | 0 | 0 | |
25/08/2021 |
15.97
|
400 | 15.89 | 15.97 | 15.89 | 0 | 0 | 0 | |
24/08/2021 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
23/08/2021 |
15.89
|
300 | 15.97 | 15.97 | 15.89 | 0 | 0 | 0 | |
20/08/2021 |
15.97
|
100 | 15.89 | 15.97 | 15.97 | 0 | 0 | 0 | |
19/08/2021 |
15.89
|
100 | 14.10 | 15.89 | 15.89 | 0 | 0 | 0 | |
18/08/2021 |
14.10
|
100 | 15.81 | 15.81 | 14.10 | 0 | 0 | 0 | |
17/08/2021 |
15.81
|
1,500 | 15.81 | 15.81 | 15.66 | 0 | 0 | 0 | |
16/08/2021 |
15.81
|
700 | 14.10 | 16.20 | 15.35 | 0 | 0 | 0 | |
13/08/2021 |
14.10
|
100 | 15.97 | 15.97 | 14.10 | 0 | 0 | 0 | |
12/08/2021 |
15.97
|
300 | 15.58 | 15.97 | 15.97 | 0 | 0 | 0 | |
11/08/2021 |
15.58
|
200 | 14.80 | 15.58 | 15.58 | 0 | 0 | 0 | |
10/08/2021 |
14.80
|
1,100 | 14.41 | 14.80 | 14.64 | 0 | 0 | 0 | |
09/08/2021 |
14.41
|
400 | 14.41 | 14.49 | 14.41 | 0 | 0 | 0 | |
06/08/2021 |
14.41
|
1,500 | 12.85 | 14.64 | 14.02 | 0 | 0 | 0 | |
05/08/2021 |
12.85
|
100 | 11.22 | 12.85 | 12.85 | 0 | 0 | 0 | |
04/08/2021 |
11.22
|
100 | 9.82 | 11.22 | 11.22 | 0 | 0 | 0 | |
03/08/2021 |
9.82
|
100 | 8.57 | 9.82 | 9.82 | 0 | 0 | 0 | |
02/08/2021 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
30/07/2021 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
29/07/2021 |
8.57
|
200 | 9.35 | 9.35 | 8.57 | 0 | 0 | 0 | |
28/07/2021 |
9.35
|
400 | 11.22 | 11.22 | 9.35 | 0 | 0 | 0 |