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) |
-0.10 | -0.99% | 4,600 | 0 | 0 |
9.90
10.10
10
|
2 tháng
(2024-09-09) |
0 | 0% | 16,800 | -200 | -0.0 |
9.20
10.10
10
|
3 tháng
(2024-08-12) |
-0.10 | -0.99% | 45,800 | -200 | -0.0 |
9.20
10.10
10
|
6 tháng
(2024-05-13) |
0.28 | 2.92% | 223,100 | -200 | -0.0 |
9.20
11.60
10
|
12 tháng
(2023-11-14) |
0.28 | 2.92% | 311,178 | -200 | -0.0 |
9.07
13.11
10
|
24 tháng
(2022-11-21) |
-4.73 | -32.11% | 499,887 | 0 | 0.0 |
8.77
14.73
10
|
36 tháng
(2021-11-24) |
-3.65 | -26.72% | 676,181 | -15,200 | -0.2 |
8.77
17.48
10
|
60 tháng
(2019-12-05) |
-6.54 | -39.56% | 1,491,214 | -27,000 | -0.4 |
8.77
17.48
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2021 |
13.73
|
2,500 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
02/07/2021 |
13.73
|
200 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
01/07/2021 |
13.73
|
100 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
30/06/2021 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
29/06/2021 |
13.73
|
6,000 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
28/06/2021 |
13.73
|
3,100 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
25/06/2021 |
13.73
|
1,000 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
24/06/2021 |
13.73
|
2,000 | 13.73 | 13.73 | 13.33 | 0 | 0 | 0 | |
23/06/2021 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
22/06/2021 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
21/06/2021 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
18/06/2021 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
17/06/2021 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
16/06/2021 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
15/06/2021 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2021 |
13.73
|
3,700 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
11/06/2021 |
13.73
|
200 | 13.58 | 13.73 | 13.73 | 0 | 0 | 0 | |
10/06/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
09/06/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
08/06/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
07/06/2021 |
13.58
|
100 | 13.28 | 13.58 | 13.58 | 0 | 0 | 0 | |
04/06/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
03/06/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
02/06/2021 |
13.28
|
0 | 14.62 | 13.28 | 13.28 | 0 | 0 | 0 | |
01/06/2021 |
14.62
|
200 | 12.98 | 14.62 | 11.87 | 0 | 100 | -0.0 | |
31/05/2021 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
28/05/2021 |
12.98
|
2,000 | 12.69 | 12.98 | 12.98 | 0 | 0 | 0 | |
27/05/2021 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
26/05/2021 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
25/05/2021 |
12.69
|
20,000 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
24/05/2021 |
12.69
|
20,100 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
21/05/2021 |
12.69
|
10,000 | 12.61 | 12.69 | 12.69 | 0 | 0 | 0 | |
20/05/2021 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
19/05/2021 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
18/05/2021 |
12.61
|
7,000 | 12.98 | 12.98 | 12.61 | 0 | 0 | 0 | |
17/05/2021 |
12.98
|
4,000 | 13.21 | 13.21 | 12.98 | 0 | 0 | 0 | |
14/05/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
13/05/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
12/05/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
11/05/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
10/05/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
07/05/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
06/05/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
05/05/2021 |
13.21
|
800 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
04/05/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
29/04/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
28/04/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
27/04/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
26/04/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
23/04/2021 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
22/04/2021 |
13.21
|
3,200 | 13.35 | 13.35 | 13.21 | 0 | 0 | 0 | |
20/04/2021 |
13.35
|
3,400 | 13.58 | 13.58 | 13.35 | 0 | 0 | 0 | |
19/04/2021 |
13.58
|
5,400 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
16/04/2021 |
13.58
|
0 | 13.65 | 13.58 | 13.58 | 0 | 0 | 0 | |
15/04/2021 |
13.65
|
200 | 13.73 | 13.73 | 13.50 | 0 | 0 | 0 | |
14/04/2021 |
13.73
|
9,110 | 13.43 | 13.73 | 13.35 | 0 | 0 | 0 | |
13/04/2021 |
13.43
|
6,500 | 13.43 | 13.50 | 13.43 | 0 | 0 | 0 | |
12/04/2021 |
13.43
|
17,000 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
09/04/2021 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
08/04/2021 |
13.43
|
13,900 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
07/04/2021 |
13.43
|
5,000 | 14.47 | 14.47 | 13.43 | 0 | 0 | 0 | |
06/04/2021 |
14.47
|
4,100 | 13.35 | 14.47 | 13.43 | 0 | 0 | 0 | |
05/04/2021 |
13.35
|
14,000 | 13.13 | 13.35 | 13.35 | 0 | 0 | 0 | |
02/04/2021 |
13.13
|
1,000 | 13.06 | 13.13 | 13.13 | 0 | 0 | 0 | |
01/04/2021 |
13.06
|
400 | 12.98 | 13.06 | 13.06 | 0 | 0 | 0 | |
31/03/2021 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
30/03/2021 |
12.98
|
2,000 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
29/03/2021 |
12.98
|
5,000 | 12.83 | 12.98 | 12.91 | 0 | 0 | 0 | |
26/03/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
25/03/2021 |
12.83
|
100 | 12.76 | 12.83 | 12.83 | 0 | 0 | 0 | |
24/03/2021 |
12.76
|
200 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
23/03/2021 |
12.76
|
4,500 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
22/03/2021 |
12.76
|
5,500 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
19/03/2021 |
12.76
|
3,600 | 12.61 | 12.76 | 12.69 | 0 | 0 | 0 | |
18/03/2021 |
12.61
|
2,000 | 13.06 | 13.06 | 12.61 | 0 | 0 | 0 | |
17/03/2021 |
13.06
|
1,200 | 12.61 | 13.06 | 13.06 | 0 | 0 | 0 | |
16/03/2021 |
12.61
|
1,200 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
15/03/2021 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
12/03/2021 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
11/03/2021 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
10/03/2021 |
12.61
|
9,500 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
09/03/2021 |
12.61
|
3,400 | 12.76 | 12.76 | 12.61 | 0 | 0 | 0 | |
08/03/2021 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
05/03/2021 |
12.76
|
400 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
04/03/2021 |
12.76
|
400 | 12.98 | 12.98 | 12.76 | 0 | 0 | 0 | |
03/03/2021 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
02/03/2021 |
12.98
|
300 | 13.58 | 13.58 | 12.98 | 0 | 0 | 0 | |
01/03/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
26/02/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
25/02/2021 |
13.58
|
0 | 13.35 | 13.58 | 13.58 | 0 | 0 | 0 | |
24/02/2021 |
13.35
|
3,000 | 14.24 | 14.24 | 13.35 | 0 | 0 | 0 | |
23/02/2021 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
22/02/2021 |
14.24
|
100 | 12.91 | 14.24 | 14.24 | 0 | 0 | 0 | |
19/02/2021 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
18/02/2021 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
17/02/2021 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
09/02/2021 |
12.91
|
0 | 12.83 | 12.91 | 12.91 | 0 | 0 | 0 | |
08/02/2021 |
12.83
|
3,300 | 12.61 | 13.35 | 12.83 | 0 | 0 | 0 | |
05/02/2021 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
04/02/2021 |
12.61
|
100 | 12.24 | 12.61 | 12.61 | 0 | 0 | 0 |