| 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) |
1.20 | 11.65% | 43,421 | 800 | 0.0 |
10.30
11.70
11.50
|
|
2 tháng
(2024-09-23) |
0 | 0% | 75,123 | 3,500 | 0.0 |
10.30
11.70
11.50
|
|
3 tháng
(2024-08-26) |
0.50 | 4.55% | 87,925 | 3,500 | 0.0 |
10.30
11.70
11.50
|
|
6 tháng
(2024-05-27) |
0.79 | 7.35% | 191,023 | 700 | 0.0 |
10.30
11.70
11.50
|
|
12 tháng
(2023-11-28) |
1.50 | 14.97% | 293,800 | -24,000 | -0.3 |
10
11.77
11.50
|
|
24 tháng
(2022-12-05) |
2.20 | 23.62% | 1,227,699 | -25,100 | -0.3 |
8.45
12.11
11.50
|
|
36 tháng
(2021-12-08) |
1.63 | 16.49% | 2,832,552 | -23,400 | -0.2 |
8.45
12.11
11.50
|
|
60 tháng
(2019-12-19) |
6.27 | 120.09% | 4,745,305 | -499,020 | -4.7 |
4.45
12.11
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
8.46
|
1,000 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 | |
| 10/09/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 09/09/2021 |
8.46
|
600 | 8.31 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 08/09/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 07/09/2021 |
8.31
|
700 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 06/09/2021 |
8.31
|
300 | 8.23 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 01/09/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 31/08/2021 |
8.23
|
21,900 | 8.07 | 8.23 | 8.07 | 0 | 0 | 0 | |
| 30/08/2021 |
8.07
|
24,500 | 8.23 | 8.23 | 7.84 | 0 | 0 | 0 | |
| 27/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 26/08/2021 |
8.23
|
100 | 7.99 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 25/08/2021 |
7.99
|
15,100 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 24/08/2021 |
7.91
|
16,500 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 23/08/2021 |
7.91
|
5,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/08/2021 |
7.91
|
2,000 | 8.23 | 8.23 | 7.91 | 0 | 0 | 0 | |
| 19/08/2021 |
8.23
|
2,000 | 8.15 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/08/2021 |
8.15
|
2,000 | 8.46 | 8.46 | 8.15 | 0 | 0 | 0 | |
| 17/08/2021 |
8.46
|
1,000 | 8.38 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 16/08/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 13/08/2021 |
8.38
|
400 | 8.23 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 12/08/2021 |
8.23
|
6,200 | 8.31 | 8.31 | 8.23 | 6,000 | 0 | 0.1 | |
| 11/08/2021 |
8.31
|
26,500 | 8.15 | 8.46 | 8.15 | 0 | 0 | 0 | |
| 10/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 09/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 06/08/2021 |
8.15
|
5,100 | 7.91 | 8.15 | 7.91 | 0 | 5,000 | -0.1 | |
| 05/08/2021 |
7.91
|
5,000 | 8.07 | 8.07 | 7.91 | 0 | 5,000 | -0.1 | |
| 04/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/08/2021 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 02/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/07/2021 |
8.07
|
100 | 7.99 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 29/07/2021 |
7.99
|
7,000 | 7.84 | 7.99 | 7.91 | 5,000 | 0 | 0.1 | |
| 28/07/2021 |
7.84
|
500 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 27/07/2021 |
7.99
|
10,100 | 7.84 | 7.99 | 7.84 | 5,000 | 0 | 0.1 | |
| 26/07/2021 |
7.84
|
10,500 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 23/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/07/2021 |
7.99
|
100 | 7.91 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/07/2021 |
7.91
|
5,700 | 7.84 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 20/07/2021 |
7.84
|
20,000 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 | |
| 19/07/2021 |
7.84
|
22,100 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 | |
| 16/07/2021 |
7.84
|
10,500 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 15/07/2021 |
7.99
|
10,100 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 14/07/2021 |
7.99
|
12,000 | 7.84 | 7.99 | 7.05 | 0 | 0 | 0 | |
| 13/07/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 12/07/2021 |
7.84
|
5,800 | 8.15 | 8.93 | 7.84 | 0 | 0 | 0 | |
| 09/07/2021 |
8.15
|
10,100 | 7.84 | 8.15 | 7.84 | 0 | 0 | 0 | |
| 08/07/2021 |
7.84
|
7,900 | 8.46 | 8.46 | 7.84 | 0 | 0 | 0 | |
| 07/07/2021 |
8.46
|
1,600 | 8.46 | 8.46 | 7.84 | 0 | 0 | 0 | |
| 06/07/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 05/07/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 02/07/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 01/07/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 30/06/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 29/06/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 28/06/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 25/06/2021 |
8.46
|
500 | 8.46 | 8.46 | 8.46 | 500 | 0 | 0.0 | |
| 24/06/2021 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 400 | 0 | 0.0 | |
| 23/06/2021 |
8.46
|
100 | 7.84 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 22/06/2021 |
7.84
|
100 | 8.70 | 8.70 | 7.84 | 0 | 0 | 0 | |
| 21/06/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/06/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/06/2021 |
8.70
|
200 | 8.15 | 8.85 | 8.70 | 0 | 0 | 0 | |
| 16/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 11/06/2021 |
8.15
|
2,500 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
| 10/06/2021 |
8.07
|
12,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 09/06/2021 |
8.07
|
7,400 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
| 08/06/2021 |
8.07
|
1,400 | 8.54 | 8.54 | 7.99 | 0 | 0 | 0 | |
| 07/06/2021 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 100 | 0 | 0.0 | |
| 04/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/06/2021 |
8.54
|
900 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 02/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/05/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/05/2021 |
8.62
|
8,300 | 8.23 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/05/2021 |
8.23
|
14,000 | 8.23 | 8.45 | 8.23 | 0 | 0 | 0 | |
| 26/05/2021 |
8.23
|
13,000 | 8.08 | 8.23 | 8.08 | 0 | 0 | 0 | |
| 25/05/2021 |
8.08
|
8,800 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 24/05/2021 |
8.08
|
5,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 21/05/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 20/05/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 19/05/2021 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/05/2021 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 17/05/2021 |
8.08
|
21,400 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 14/05/2021 |
8.08
|
26,200 | 8.08 | 8.15 | 8.08 | 0 | 0 | 0 | |
| 13/05/2021 |
8.08
|
1,300 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 | |
| 12/05/2021 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/05/2021 |
8.08
|
3,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/05/2021 |
8.08
|
2,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 07/05/2021 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 06/05/2021 |
8.08
|
1,300 | 8.00 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 05/05/2021 |
8.00
|
3,000 | 7.93 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 04/05/2021 |
7.93
|
1,900 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 29/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 28/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 27/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 26/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 23/04/2021 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 22/04/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 20/04/2021 |
7.93
|
1,200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |