| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.10 | 1.43% | 4,400 | 0 | 0 |
7
7.30
7.10
|
|
2 tháng
(2024-09-23) |
0.60 | 9.23% | 44,100 | 0 | 0 |
6.50
7.30
7.10
|
|
3 tháng
(2024-08-26) |
1.10 | 18.33% | 547,765 | 0 | 0 |
6
7.30
7.10
|
|
6 tháng
(2024-05-27) |
1 | 16.39% | 1,053,197 | 0 | 0 |
5.20
7.30
7.10
|
|
12 tháng
(2023-11-28) |
0.30 | 4.41% | 1,349,461 | 0 | 0 |
4.70
8
7.10
|
|
24 tháng
(2022-12-05) |
0.70 | 10.94% | 2,916,127 | 0 | 0 |
4.70
8.90
7.10
|
|
36 tháng
(2021-12-08) |
-8.90 | -55.62% | 13,169,720 | 200 | -0.0 |
4.70
23.60
7.10
|
|
60 tháng
(2019-12-19) |
0.20 | 2.92% | 21,472,658 | 200 | -0.0 |
4.70
23.60
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2021 |
16.40
|
210,300 | 16.30 | 16.80 | 16 | 0 | 0 | 0 | |
| 30/11/2021 |
16.30
|
214,700 | 16.50 | 17 | 16.30 | 0 | 0 | 0 | |
| 29/11/2021 |
16.50
|
148,085 | 15.90 | 16.70 | 15.10 | 0 | 0 | 0 | |
| 26/11/2021 |
15.90
|
146,800 | 16.40 | 16.60 | 15 | 0 | 0 | 0 | |
| 25/11/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 25/11/2021 |
16.40
|
98,600 | 16.20 | 16.80 | 16.30 | 0 | 0 | 0 | |
| 24/11/2021 |
16.20
|
289,758 | 15.52 | 16.68 | 15.91 | 0 | 0 | 0 | |
| 23/11/2021 |
15.52
|
148,200 | 15.43 | 15.91 | 14.75 | 0 | 0 | 0 | |
| 22/11/2021 |
15.43
|
299,250 | 16.39 | 17.16 | 15.24 | 0 | 0 | 0 | |
| 19/11/2021 |
16.39
|
314,162 | 16.20 | 17.36 | 15.62 | 0 | 0 | 0 | |
| 18/11/2021 |
16.20
|
347,200 | 16.39 | 16.87 | 15.14 | 0 | 0 | 0 | |
| 17/11/2021 |
16.39
|
447,362 | 17.16 | 17.16 | 16.10 | 0 | 0 | 0 | |
| 16/11/2021 |
17.16
|
505,412 | 17.45 | 18.80 | 15.81 | 0 | 0 | 0 | |
| 15/11/2021 |
17.45
|
617,327 | 15.24 | 17.45 | 16.68 | 0 | 0 | 0 | |
| 12/11/2021 |
15.24
|
1,113,022 | 13.31 | 15.24 | 15.04 | 0 | 0 | 0 | |
| 11/11/2021 |
13.31
|
829,800 | 12.54 | 13.31 | 12.44 | 0 | 0 | 0 | |
| 10/11/2021 |
12.54
|
390,760 | 10.80 | 12.63 | 10.61 | 0 | 0 | 0 | |
| 09/11/2021 |
10.80
|
251,500 | 9.93 | 12.05 | 10.61 | 0 | 0 | 0 | |
| 08/11/2021 |
9.93
|
205,839 | 9.93 | 10.90 | 9.74 | 0 | 0 | 0 | |
| 05/11/2021 |
9.93
|
11,600 | 9.06 | 9.93 | 9.26 | 0 | 0 | 0 | |
| 04/11/2021 |
9.06
|
10,100 | 8.77 | 10.03 | 9.06 | 0 | 0 | 0 | |
| 03/11/2021 |
8.77
|
100 | 10.12 | 10.12 | 8.77 | 0 | 0 | 0 | |
| 02/11/2021 |
10.12
|
100 | 9.93 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 01/11/2021 |
9.93
|
100 | 8.68 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 29/10/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 28/10/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 27/10/2021 |
8.68
|
2,100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 26/10/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 25/10/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 22/10/2021 |
8.68
|
1,400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 21/10/2021 |
8.68
|
0 | 8.58 | 8.68 | 8.58 | 0 | 0 | 0 | |
| 20/10/2021 |
8.58
|
3,000 | 8.87 | 8.87 | 8.58 | 0 | 0 | 0 | |
| 19/10/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 18/10/2021 |
8.87
|
0 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 15/10/2021 |
8.77
|
1,400 | 8.77 | 9.06 | 8.77 | 0 | 0 | 0 | |
| 14/10/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 13/10/2021 |
8.77
|
3,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 12/10/2021 |
8.77
|
14,100 | 8.68 | 8.97 | 8.68 | 0 | 0 | 0 | |
| 11/10/2021 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 08/10/2021 |
8.68
|
2,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 07/10/2021 |
8.68
|
29,100 | 8.68 | 9.16 | 8.68 | 0 | 0 | 0 | |
| 06/10/2021 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 05/10/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 04/10/2021 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 01/10/2021 |
8.68
|
1,300 | 8.68 | 8.68 | 8.58 | 0 | 0 | 0 | |
| 30/09/2021 |
8.68
|
4,000 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 | |
| 29/09/2021 |
8.87
|
1,500 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 | |
| 28/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 27/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 24/09/2021 |
8.97
|
100 | 8.49 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 23/09/2021 |
8.49
|
10,100 | 8.87 | 8.87 | 8.49 | 0 | 10,100 | -0.1 | |
| 22/09/2021 |
8.87
|
17,700 | 8.68 | 8.87 | 8.68 | 0 | 1,200 | -0.0 | |
| 21/09/2021 |
8.68
|
800 | 9.16 | 9.16 | 8.68 | 0 | 0 | 0 | |
| 20/09/2021 |
9.16
|
2,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 17/09/2021 |
9.16
|
700 | 8.87 | 9.35 | 9.16 | 0 | 300 | -0.0 | |
| 16/09/2021 |
8.87
|
600 | 8.77 | 9.45 | 8.87 | 0 | 0 | 0 | |
| 15/09/2021 |
8.77
|
100 | 8.97 | 8.97 | 8.77 | 0 | 0 | 0 | |
| 14/09/2021 |
8.97
|
500 | 8.97 | 9.45 | 8.97 | 0 | 0 | 0 | |
| 13/09/2021 |
8.97
|
5,400 | 10.41 | 10.41 | 8.97 | 0 | 0 | 0 | |
| 10/09/2021 |
10.41
|
300 | 9.26 | 10.41 | 8.68 | 0 | 0 | 0 | |
| 09/09/2021 |
9.26
|
25,700 | 8.10 | 9.26 | 9.16 | 0 | 0 | 0 | |
| 08/09/2021 |
8.10
|
100 | 9.35 | 9.35 | 8.10 | 0 | 0 | 0 | |
| 07/09/2021 |
9.35
|
0 | 9.26 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 06/09/2021 |
9.26
|
36,800 | 8.20 | 9.35 | 9.16 | 0 | 0 | 0 | |
| 01/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/08/2021 |
8.20
|
0 | 8.29 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/08/2021 |
8.29
|
1,100 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 | |
| 27/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/08/2021 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 3,600 | 0 | 0.0 | |
| 18/08/2021 |
8.20
|
9,000 | 8.20 | 8.29 | 8.20 | 8,000 | 0 | 0.1 | |
| 17/08/2021 |
8.20
|
2,500 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 | |
| 16/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 13/08/2021 |
8.49
|
1,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 12/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/08/2021 |
8.49
|
2,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 03/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 02/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 30/07/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 29/07/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 28/07/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/07/2021 |
8.49
|
1,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 26/07/2021 |
8.49
|
1,100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/07/2021 |
8.49
|
9,000 | 8.00 | 8.49 | 7.33 | 0 | 0 | 0 | |
| 22/07/2021 |
8.00
|
3,400 | 8.10 | 8.20 | 8.00 | 0 | 0 | 0 | |
| 21/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 20/07/2021 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/07/2021 |
8.10
|
200 | 8.00 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 14/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 13/07/2021 |
8.00
|
0 | 8.10 | 8.00 | 8.00 | 0 | 0 | 0 | |