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) |
0.50 | 4% | 24,700 | 0 | 0 |
12.50
13.90
13
|
2 tháng
(2024-07-22) |
0.25 | 1.96% | 58,900 | 300 | 0.0 |
12
13.90
13
|
3 tháng
(2024-06-21) |
-5.26 | -28.79% | 154,700 | 500 | 0.0 |
12
18.84
13
|
6 tháng
(2024-03-25) |
2.28 | 21.25% | 357,500 | 500 | 0.0 |
10.63
18.84
13
|
12 tháng
(2023-09-25) |
1.60 | 14.06% | 480,100 | 700 | 0.0 |
9.95
18.84
13
|
24 tháng
(2022-09-30) |
0.06 | 0.49% | 858,502 | -600 | -0.0 |
9.43
18.84
13
|
36 tháng
(2021-10-05) |
-9.76 | -42.88% | 2,753,146 | 13,900 | 0.4 |
9.43
34.70
13
|
60 tháng
(2019-10-16) |
-17.92 | -57.96% | 4,213,356 | 13,900 | 0.3 |
8.75
34.70
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
25.01
|
12,213 | 22.59 | 25.53 | 22.93 | 0 | 0 | 0 | |
06/07/2021 |
22.59
|
7,007 | 21.38 | 22.59 | 19.64 | 0 | 0 | 0 | |
05/07/2021 |
21.38
|
15,530 | 21.64 | 21.64 | 18.95 | 0 | 0 | 0 | |
02/07/2021 |
21.64
|
76,200 | 25.44 | 25.44 | 21.64 | 0 | 0 | 0 | |
01/07/2021 |
25.44
|
812 | 28.39 | 28.39 | 25.44 | 0 | 0 | 0 | |
30/06/2021 |
28.39
|
13,620 | 33.40 | 38.16 | 28.39 | 0 | 0 | 0 | |
29/06/2021 |
33.40
|
34,390 | 29.68 | 33.40 | 32.80 | 0 | 0 | 0 | |
28/06/2021 |
29.68
|
28,400 | 26.31 | 29.68 | 25.88 | 0 | 0 | 0 | |
25/06/2021 |
26.31
|
32,200 | 22.93 | 26.31 | 22.93 | 0 | 0 | 0 | |
24/06/2021 |
22.93
|
72,350 | 20.77 | 22.93 | 22.50 | 0 | 0 | 0 | |
23/06/2021 |
20.77
|
65,440 | 18.09 | 20.77 | 17.31 | 0 | 0 | 0 | |
22/06/2021 |
18.09
|
22,900 | 15.75 | 18.09 | 18.00 | 0 | 0 | 0 | |
21/06/2021 |
15.75
|
3,000 | 13.76 | 15.75 | 15.75 | 0 | 0 | 0 | |
18/06/2021 |
13.76
|
27,590 | 12.03 | 13.76 | 13.76 | 0 | 0 | 0 | |
17/06/2021 |
12.03
|
47,600 | 10.47 | 12.03 | 11.68 | 0 | 0 | 0 | |
16/06/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
15/06/2021 |
10.47
|
0 | 10.73 | 10.47 | 10.47 | 0 | 0 | 0 | |
14/06/2021 |
10.73
|
3,100 | 11.25 | 11.25 | 10.38 | 0 | 0 | 0 | |
11/06/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
10/06/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
09/06/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
08/06/2021 |
11.25
|
2,900 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
07/06/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
04/06/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
03/06/2021 |
11.25
|
500 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
02/06/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
01/06/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
31/05/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
28/05/2021 |
11.25
|
100 | 10.38 | 11.25 | 11.25 | 0 | 0 | 0 | |
27/05/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
26/05/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
25/05/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
24/05/2021 |
10.38
|
500 | 10.64 | 10.64 | 10.38 | 0 | 0 | 0 | |
21/05/2021 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
20/05/2021 |
10.64
|
100 | 11.68 | 11.68 | 10.64 | 0 | 0 | 0 | |
19/05/2021 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
18/05/2021 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
17/05/2021 |
11.68
|
200 | 11.51 | 11.68 | 11.68 | 0 | 0 | 0 | |
14/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/05/2021 |
11.51
|
0 | 10.30 | 11.51 | 11.51 | 0 | 0 | 0 | |
13/05/2021 |
10.30
|
900 | 10.22 | 11.69 | 10.30 | 0 | 0 | 0 | |
12/05/2021 |
10.22
|
300 | 11.52 | 11.52 | 10.22 | 0 | 0 | 0 | |
11/05/2021 |
11.52
|
0 | 11.77 | 11.52 | 11.52 | 0 | 0 | 0 | |
10/05/2021 |
11.77
|
300 | 10.30 | 11.77 | 11.12 | 0 | 0 | 0 | |
07/05/2021 |
10.30
|
0 | 10.22 | 10.30 | 10.30 | 0 | 0 | 0 | |
06/05/2021 |
10.22
|
1,700 | 10.05 | 10.54 | 10.22 | 0 | 0 | 0 | |
05/05/2021 |
10.05
|
5,000 | 10.63 | 10.63 | 10.05 | 0 | 0 | 0 | |
04/05/2021 |
10.63
|
200 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
29/04/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
28/04/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
27/04/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
26/04/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
23/04/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
22/04/2021 |
10.63
|
1,100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
20/04/2021 |
10.63
|
10 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
19/04/2021 |
10.63
|
700 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
16/04/2021 |
10.63
|
1,200 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
15/04/2021 |
10.63
|
2,000 | 12.10 | 12.10 | 10.63 | 0 | 0 | 0 | |
14/04/2021 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
13/04/2021 |
12.10
|
0 | 12.42 | 12.10 | 12.10 | 0 | 0 | 0 | |
12/04/2021 |
12.42
|
3,500 | 11.03 | 12.42 | 11.44 | 0 | 0 | 0 | |
09/04/2021 |
11.03
|
1,400 | 11.20 | 11.28 | 11.03 | 0 | 0 | 0 | |
08/04/2021 |
11.20
|
200 | 11.28 | 11.28 | 11.20 | 0 | 0 | 0 | |
07/04/2021 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
06/04/2021 |
11.28
|
800 | 10.63 | 11.36 | 11.28 | 0 | 0 | 0 | |
05/04/2021 |
10.63
|
0 | 10.71 | 10.63 | 10.63 | 0 | 0 | 0 | |
02/04/2021 |
10.71
|
800 | 11.28 | 11.28 | 10.63 | 0 | 0 | 0 | |
01/04/2021 |
11.28
|
1,100 | 11.28 | 11.28 | 9.73 | 0 | 0 | 0 | |
31/03/2021 |
11.28
|
100 | 11.44 | 11.44 | 11.28 | 0 | 0 | 0 | |
30/03/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
29/03/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
26/03/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
25/03/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
24/03/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
23/03/2021 |
11.44
|
100 | 11.03 | 11.44 | 11.44 | 0 | 0 | 0 | |
22/03/2021 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
19/03/2021 |
11.03
|
800 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
18/03/2021 |
11.03
|
800 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
17/03/2021 |
11.03
|
700 | 11.36 | 11.36 | 10.95 | 0 | 0 | 0 | |
16/03/2021 |
11.36
|
1,900 | 11.36 | 11.36 | 10.87 | 0 | 0 | 0 | |
15/03/2021 |
11.36
|
300 | 11.36 | 11.36 | 9.89 | 0 | 0 | 0 | |
12/03/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
11/03/2021 |
11.36
|
400 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
10/03/2021 |
11.36
|
100 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
09/03/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
08/03/2021 |
11.36
|
100 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
05/03/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
04/03/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
03/03/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
02/03/2021 |
11.36
|
300 | 10.22 | 11.36 | 11.36 | 0 | 0 | 0 | |
01/03/2021 |
10.22
|
200 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
26/02/2021 |
10.22
|
0 | 10.87 | 10.22 | 10.22 | 0 | 0 | 0 | |
25/02/2021 |
10.87
|
300 | 10.63 | 10.87 | 9.89 | 0 | 0 | 0 | |
24/02/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
23/02/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
22/02/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
19/02/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
18/02/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
17/02/2021 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
09/02/2021 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
08/02/2021 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |