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) |
0.30 | 2.26% | 8,900 | 0 | 0 |
10
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.80 | -5.56% | 11,800 | 0 | 0 |
10
14.40
13.60
|
3 tháng
(2024-06-21) |
-1.10 | -7.48% | 16,600 | 0 | 0 |
10
14.90
13.60
|
6 tháng
(2024-03-25) |
-5.80 | -29.90% | 180,400 | -1,000 | -0.0 |
10
20
13.60
|
12 tháng
(2023-09-25) |
-8.90 | -39.56% | 256,600 | -3,500 | -0.0 |
10
27.80
13.60
|
24 tháng
(2022-09-30) |
-34.06 | -71.47% | 492,998 | -5,000 | -0.1 |
10
47.66
13.60
|
36 tháng
(2021-10-05) |
7.19 | 112.22% | 1,022,053 | -9,380 | -0.3 |
6.11
49.60
13.60
|
60 tháng
(2019-10-16) |
9.36 | 220.42% | 1,264,964 | -38,880 | -0.8 |
3.81
49.60
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
25/11/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
24/11/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
23/11/2021 |
11.42
|
10,200 | 10.38 | 11.42 | 11.24 | 0 | 0 | 0 | |
22/11/2021 |
10.38
|
101 | 10.03 | 10.38 | 10.38 | 0 | 0 | 0 | |
19/11/2021 |
10.03
|
3,911 | 9.20 | 10.03 | 9.83 | 0 | 0 | 0 | |
18/11/2021 |
9.20
|
2,700 | 8.44 | 9.20 | 9.00 | 0 | 0 | 0 | |
17/11/2021 |
8.44
|
5,001 | 7.68 | 8.44 | 8.13 | 0 | 0 | 0 | |
16/11/2021 |
7.68
|
100 | 8.48 | 8.48 | 7.68 | 0 | 0 | 0 | |
15/11/2021 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
12/11/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
11/11/2021 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 100 | 0 | 0.0 | |
10/11/2021 |
8.48
|
1,700 | 7.96 | 8.48 | 8.03 | 0 | 0 | 0 | |
09/11/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
08/11/2021 |
7.96
|
1,100 | 7.78 | 8.48 | 7.78 | 0 | 800 | -0.0 | |
05/11/2021 |
7.78
|
69,400 | 7.72 | 7.78 | 7.72 | 0 | 200 | -0.0 | |
04/11/2021 |
7.72
|
700 | 7.68 | 8.30 | 7.72 | 0 | 0 | 0 | |
03/11/2021 |
7.68
|
1,100 | 8.48 | 8.65 | 7.68 | 0 | 0 | 0 | |
02/11/2021 |
8.48
|
100 | 7.82 | 8.48 | 8.48 | 0 | 0 | 0 | |
01/11/2021 |
7.82
|
8,300 | 7.13 | 7.82 | 7.16 | 200 | 0 | 0.0 | |
29/10/2021 |
7.13
|
100 | 7.89 | 7.89 | 7.13 | 0 | 0 | 0 | |
28/10/2021 |
7.89
|
108 | 8.75 | 8.75 | 7.89 | 0 | 0 | 0 | |
27/10/2021 |
8.75
|
9,100 | 7.96 | 8.75 | 7.78 | 0 | 0 | 0 | |
26/10/2021 |
7.96
|
200 | 7.78 | 7.96 | 7.96 | 0 | 0 | 0 | |
25/10/2021 |
7.78
|
200 | 7.23 | 7.78 | 7.20 | 0 | 0 | 0 | |
22/10/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/10/2021 |
7.23
|
100 | 6.71 | 7.23 | 7.23 | 0 | 0 | 0 | |
21/10/2021 |
6.71
|
100 | 6.11 | 6.71 | 6.71 | 0 | 0 | 0 | |
20/10/2021 |
6.11
|
3,900 | 6.51 | 6.58 | 6.11 | 0 | 0 | 0 | |
19/10/2021 |
6.51
|
800 | 7.05 | 7.72 | 6.44 | 0 | 0 | 0 | |
18/10/2021 |
7.05
|
2,500 | 6.41 | 7.05 | 6.48 | 0 | 0 | 0 | |
15/10/2021 |
6.41
|
3,100 | 7.08 | 7.42 | 6.41 | 0 | 0 | 0 | |
14/10/2021 |
7.08
|
200 | 6.91 | 7.08 | 6.91 | 0 | 100 | -0.0 | |
13/10/2021 |
6.91
|
100 | 6.78 | 6.91 | 6.91 | 0 | 100 | -0.0 | |
12/10/2021 |
6.78
|
5,200 | 6.91 | 6.91 | 6.75 | 0 | 0 | 0 | |
11/10/2021 |
6.91
|
5,300 | 6.41 | 6.91 | 6.41 | 0 | 0 | 0 | |
08/10/2021 |
6.41
|
1,100 | 6.44 | 6.44 | 6.07 | 0 | 0 | 0 | |
07/10/2021 |
6.44
|
600 | 6.41 | 6.44 | 6.24 | 0 | 0 | 0 | |
06/10/2021 |
6.41
|
500 | 6.41 | 6.41 | 6.34 | 0 | 0 | 0 | |
05/10/2021 |
6.41
|
400 | 6.48 | 6.48 | 6.41 | 0 | 0 | 0 | |
04/10/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
01/10/2021 |
6.48
|
11,400 | 5.90 | 6.48 | 5.90 | 0 | 0 | 0 | |
30/09/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
29/09/2021 |
5.90
|
27,900 | 5.46 | 6.00 | 5.46 | 0 | 0 | 0 | |
28/09/2021 |
5.46
|
1,800 | 6.07 | 6.07 | 5.46 | 0 | 0 | 0 | |
27/09/2021 |
6.07
|
4,511 | 5.63 | 6.07 | 5.33 | 0 | 0 | 0 | |
24/09/2021 |
5.63
|
6,100 | 6.07 | 6.41 | 5.63 | 0 | 0 | 0 | |
23/09/2021 |
6.07
|
6,000 | 5.73 | 6.07 | 5.16 | 0 | 0 | 0 | |
22/09/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
21/09/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
20/09/2021 |
5.73
|
3,100 | 5.40 | 5.73 | 5.40 | 0 | 0 | 0 | |
17/09/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
16/09/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
15/09/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
14/09/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
13/09/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/09/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
09/09/2021 |
5.40
|
25,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
08/09/2021 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
07/09/2021 |
5.40
|
15,300 | 5.13 | 5.57 | 5.19 | 3,300 | 0 | 0.1 | |
06/09/2021 |
5.13
|
8,900 | 4.76 | 5.19 | 4.72 | 0 | 0 | 0 | |
01/09/2021 |
4.76
|
300 | 4.79 | 4.79 | 4.76 | 0 | 0 | 0 | |
31/08/2021 |
4.79
|
800 | 4.82 | 4.82 | 4.79 | 0 | 0 | 0 | |
30/08/2021 |
4.82
|
2,900 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
27/08/2021 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
26/08/2021 |
4.82
|
2,400 | 4.82 | 4.82 | 4.38 | 0 | 0 | 0 | |
25/08/2021 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
24/08/2021 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
23/08/2021 |
4.82
|
1,400 | 4.59 | 4.82 | 4.82 | 1,400 | 0 | 0.0 | |
20/08/2021 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/08/2021 |
4.59
|
400 | 4.25 | 4.59 | 4.25 | 100 | 0 | 0.0 | |
18/08/2021 |
4.25
|
1,600 | 4.65 | 4.65 | 4.25 | 0 | 0 | 0 | |
17/08/2021 |
4.65
|
500 | 4.72 | 4.72 | 4.65 | 0 | 0 | 0 | |
16/08/2021 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
13/08/2021 |
4.72
|
1,700 | 4.38 | 4.82 | 4.38 | 0 | 0 | 0 | |
12/08/2021 |
4.38
|
100 | 4.72 | 4.72 | 4.38 | 0 | 0 | 0 | |
11/08/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
10/08/2021 |
4.72
|
500 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
09/08/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
06/08/2021 |
4.72
|
100 | 4.79 | 4.79 | 4.72 | 0 | 0 | 0 | |
05/08/2021 |
4.79
|
400 | 4.79 | 4.79 | 4.45 | 0 | 0 | 0 | |
04/08/2021 |
4.79
|
100 | 4.55 | 4.79 | 4.79 | 0 | 0 | 0 | |
03/08/2021 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
02/08/2021 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
30/07/2021 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
29/07/2021 |
4.55
|
1,000 | 5.06 | 5.06 | 4.55 | 0 | 0 | 0 | |
28/07/2021 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
27/07/2021 |
5.06
|
100 | 5.40 | 5.40 | 5.06 | 0 | 0 | 0 | |
26/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
23/07/2021 |
5.40
|
500 | 5.84 | 5.84 | 5.40 | 0 | 0 | 0 | |
22/07/2021 |
5.84
|
200 | 5.46 | 5.84 | 5.84 | 0 | 0 | 0 | |
21/07/2021 |
5.46
|
1,200 | 5.03 | 5.46 | 4.55 | 0 | 0 | 0 | |
20/07/2021 |
5.03
|
100 | 5.57 | 5.57 | 5.03 | 0 | 0 | 0 | |
19/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
16/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
15/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
14/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
13/07/2021 |
5.57
|
500 | 5.67 | 6.17 | 5.40 | 0 | 0 | 0 | |
12/07/2021 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
09/07/2021 |
5.67
|
100 | 6.07 | 6.07 | 5.67 | 0 | 0 | 0 | |
08/07/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |