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) |
-0.50 | -6.10% | 27,100 | -300 | -0.0 |
7
8.20
7.70
|
2 tháng
(2024-09-23) |
-0.20 | -2.53% | 37,800 | -300 | -0.0 |
7
8.20
7.70
|
3 tháng
(2024-08-26) |
0.20 | 2.67% | 51,500 | -300 | -0.0 |
7
8.20
7.70
|
6 tháng
(2024-05-27) |
-0.20 | -2.53% | 393,270 | 400 | 0.0 |
7
8.90
7.70
|
12 tháng
(2023-11-28) |
-0.50 | -6.10% | 845,601 | 400 | 0.0 |
7
9.80
7.70
|
24 tháng
(2022-12-05) |
-0.50 | -6.10% | 1,436,964 | 300 | 0.0 |
7
11.60
7.70
|
36 tháng
(2021-12-08) |
-7 | -47.62% | 8,207,552 | 300 | 0.0 |
7
23.80
7.70
|
60 tháng
(2019-12-19) |
-2.32 | -23.17% | 11,591,687 | 9,110 | 0.1 |
5.48
23.80
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2022 |
14.50
|
1,300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
07/02/2022 |
14.50
|
12,500 | 14.50 | 14.70 | 14.20 | 0 | 0 | 0 | |
28/01/2022 |
14.50
|
2,200 | 14 | 14.50 | 13 | 0 | 0 | 0 | |
27/01/2022 |
14
|
1,600 | 14 | 14 | 14 | 0 | 0 | 0 | |
26/01/2022 |
14
|
2,000 | 14.80 | 14.80 | 14 | 0 | 0 | 0 | |
25/01/2022 |
14.80
|
4,100 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 | |
24/01/2022 |
14.80
|
2,800 | 15 | 15 | 14 | 0 | 0 | 0 | |
21/01/2022 |
15
|
39,000 | 14.80 | 15 | 14.80 | 0 | 0 | 0 | |
20/01/2022 |
14.80
|
2,100 | 14 | 15 | 14 | 0 | 0 | 0 | |
19/01/2022 |
14
|
19,600 | 14 | 14 | 13.90 | 0 | 0 | 0 | |
18/01/2022 |
14
|
8,000 | 14 | 14 | 13.10 | 0 | 0 | 0 | |
17/01/2022 |
14
|
15,336 | 14.50 | 14.60 | 14 | 0 | 0 | 0 | |
14/01/2022 |
14.50
|
17,100 | 14.60 | 14.60 | 14 | 0 | 0 | 0 | |
13/01/2022 |
14.60
|
21,100 | 14.90 | 15 | 14.50 | 0 | 0 | 0 | |
12/01/2022 |
14.90
|
36,900 | 14.80 | 15.90 | 14.20 | 0 | 0 | 0 | |
11/01/2022 |
14.80
|
47,100 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 | |
10/01/2022 |
15.50
|
64,902 | 17 | 17 | 15.50 | 0 | 0 | 0 | |
07/01/2022 |
17
|
100,600 | 16.60 | 17 | 16.10 | 0 | 0 | 0 | |
06/01/2022 |
16.60
|
98,334 | 15.10 | 16.60 | 15.50 | 0 | 0 | 0 | |
05/01/2022 |
15.10
|
113,700 | 13.80 | 15.10 | 13.80 | 0 | 0 | 0 | |
04/01/2022 |
13.80
|
19,900 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 | |
31/12/2021 |
13.50
|
46,400 | 13.80 | 13.90 | 12.90 | 0 | 0 | 0 | |
30/12/2021 |
13.80
|
19,804 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 | |
29/12/2021 |
13.60
|
6,300 | 13.40 | 13.80 | 13.50 | 0 | 0 | 0 | |
28/12/2021 |
13.40
|
16,600 | 13.50 | 13.90 | 12.90 | 0 | 0 | 0 | |
27/12/2021 |
13.50
|
25,600 | 14 | 14 | 13.40 | 0 | 0 | 0 | |
24/12/2021 |
14
|
12,400 | 13.40 | 14 | 13.80 | 0 | 0 | 0 | |
23/12/2021 |
13.40
|
18,800 | 14 | 14 | 13.40 | 0 | 0 | 0 | |
22/12/2021 |
14
|
10,600 | 13.80 | 14 | 13.60 | 0 | 0 | 0 | |
21/12/2021 |
13.80
|
32,800 | 13.60 | 13.90 | 13.50 | 0 | 0 | 0 | |
20/12/2021 |
13.60
|
17,400 | 14 | 14.10 | 13.50 | 0 | 0 | 0 | |
17/12/2021 |
14
|
41,906 | 14.60 | 14.60 | 14 | 100 | 0 | 0.0 | |
16/12/2021 |
14.60
|
38,500 | 14.50 | 14.60 | 14 | 0 | 0 | 0 | |
15/12/2021 |
14.50
|
30,400 | 15 | 15 | 13.70 | 0 | 0 | 0 | |
14/12/2021 |
15
|
11,600 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 | |
13/12/2021 |
15.10
|
47,500 | 14.60 | 15.30 | 14.70 | 0 | 0 | 0 | |
10/12/2021 |
14.60
|
12,100 | 15.10 | 15.10 | 14.30 | 0 | 0 | 0 | |
09/12/2021 |
15.10
|
3,200 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 | |
08/12/2021 |
14.70
|
3,300 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 | |
07/12/2021 |
14.80
|
11,800 | 14.50 | 15.10 | 14 | 0 | 0 | 0 | |
06/12/2021 |
14.50
|
21,834 | 15.70 | 15.70 | 14.50 | 0 | 0 | 0 | |
03/12/2021 |
15.70
|
54,900 | 15.50 | 17 | 15.20 | 0 | 0 | 0 | |
02/12/2021 |
15.50
|
60,500 | 15.80 | 16 | 15.30 | 0 | 0 | 0 | |
01/12/2021 |
15.80
|
98,500 | 15.10 | 16 | 15.20 | 0 | 0 | 0 | |
30/11/2021 |
15.10
|
24,100 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 | |
29/11/2021 |
15.10
|
28,900 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 | |
26/11/2021 |
15.80
|
73,000 | 15.40 | 15.80 | 14 | 0 | 0 | 0 | |
25/11/2021 |
15.40
|
27,400 | 15.20 | 15.40 | 15 | 0 | 0 | 0 | |
24/11/2021 |
15.20
|
16,800 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 | |
23/11/2021 |
15.60
|
10,100 | 16.10 | 16.10 | 15 | 0 | 0 | 0 | |
22/11/2021 |
16.10
|
26,200 | 17 | 17 | 15.50 | 0 | 0 | 0 | |
19/11/2021 |
17
|
24,100 | 16.80 | 17.30 | 16.50 | 0 | 100 | -0.0 | |
18/11/2021 |
16.80
|
55,000 | 16.10 | 17.60 | 16.10 | 0 | 0 | 0 | |
17/11/2021 |
16.10
|
66,400 | 15.20 | 16.10 | 15 | 0 | 0 | 0 | |
16/11/2021 |
15.20
|
77,100 | 15.20 | 16.70 | 14.30 | 0 | 0 | 0 | |
15/11/2021 |
15.20
|
153,000 | 13.90 | 15.20 | 13.90 | 0 | 0 | 0 | |
12/11/2021 |
13.90
|
47,600 | 15.20 | 15.20 | 13.90 | 0 | 0 | 0 | |
11/11/2021 |
15.20
|
59,600 | 15.20 | 16.70 | 13.70 | 0 | 100 | -0.0 | |
10/11/2021 |
15.20
|
107,600 | 13.90 | 15.20 | 14.90 | 5,600 | 0 | 0.1 | |
09/11/2021 |
13.90
|
23,700 | 12.70 | 13.90 | 13.90 | 0 | 0 | 0 | |
08/11/2021 |
12.70
|
52,600 | 11.60 | 12.70 | 11.60 | 0 | 0 | 0 | |
05/11/2021 |
11.60
|
79,800 | 10.60 | 11.60 | 11 | 200 | 0 | 0.0 | |
04/11/2021 |
10.60
|
4,100 | 11.10 | 11.10 | 10.60 | 100 | 0 | 0.0 | |
03/11/2021 |
11.10
|
111,800 | 10.20 | 11.20 | 10.50 | 0 | 0 | 0 | |
02/11/2021 |
10.20
|
27,900 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 | |
01/11/2021 |
9.80
|
14,000 | 9.90 | 10 | 9.20 | 0 | 0 | 0 | |
29/10/2021 |
9.90
|
14,800 | 9.70 | 10 | 9.80 | 0 | 0 | 0 | |
28/10/2021 |
9.70
|
4,300 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 | |
27/10/2021 |
10.10
|
28,000 | 9.80 | 10.20 | 9.70 | 0 | 0 | 0 | |
26/10/2021 |
9.80
|
8,700 | 9.30 | 9.80 | 9 | 0 | 0 | 0 | |
25/10/2021 |
9.30
|
15,400 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 | |
22/10/2021 |
8.80
|
27,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
21/10/2021 |
8.80
|
4,600 | 8.80 | 8.90 | 8.20 | 0 | 0 | 0 | |
20/10/2021 |
8.80
|
400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
19/10/2021 |
8.80
|
6,100 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
18/10/2021 |
8.80
|
900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
15/10/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
14/10/2021 |
8.90
|
2,800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
13/10/2021 |
8.80
|
1,600 | 8.40 | 8.80 | 8.50 | 0 | 0 | 0 | |
12/10/2021 |
8.40
|
4,200 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 | |
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
11/10/2021 |
8.90
|
6,600 | 8.70 | 9 | 8.80 | 0 | 0 | 0 | |
08/10/2021 |
8.70
|
4,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
07/10/2021 |
8.70
|
5,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
06/10/2021 |
8.70
|
1,800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
05/10/2021 |
8.80
|
1,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
04/10/2021 |
8.70
|
9,400 | 8.31 | 8.70 | 8.31 | 0 | 0 | 0 | |
01/10/2021 |
8.31
|
38,200 | 9.18 | 9.18 | 8.31 | 0 | 0 | 0 | |
30/09/2021 |
9.18
|
8,200 | 8.99 | 9.18 | 8.70 | 3,000 | 0 | 0.0 | |
29/09/2021 |
8.99
|
2,000 | 9.09 | 9.09 | 8.51 | 0 | 0 | 0 | |
28/09/2021 |
9.09
|
31,600 | 8.80 | 9.09 | 7.93 | 0 | 0 | 0 | |
27/09/2021 |
8.80
|
11,100 | 9.47 | 9.47 | 8.80 | 0 | 0 | 0 | |
24/09/2021 |
9.47
|
1,200 | 9.47 | 9.57 | 8.70 | 0 | 0 | 0 | |
23/09/2021 |
9.47
|
22,900 | 9.47 | 9.86 | 9.47 | 0 | 0 | 0 | |
22/09/2021 |
9.47
|
56,600 | 8.80 | 9.47 | 8.89 | 0 | 0 | 0 | |
21/09/2021 |
8.80
|
19,700 | 8.60 | 9.38 | 8.60 | 0 | 0 | 0 | |
20/09/2021 |
8.60
|
35,300 | 9.47 | 9.47 | 8.60 | 100 | 0 | 0.0 | |
17/09/2021 |
9.47
|
34,000 | 9.38 | 9.67 | 9.38 | 0 | 0 | 0 | |
16/09/2021 |
9.38
|
13,200 | 8.70 | 9.38 | 8.31 | 0 | 0 | 0 | |
15/09/2021 |
8.70
|
36,200 | 7.93 | 8.70 | 7.93 | 0 | 0 | 0 | |
14/09/2021 |
7.93
|
12,200 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 |