| 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 | 0% | 0 | 0 | 0 |
14
14
14
|
|
2 tháng
(2024-09-23) |
1.80 | 14.75% | 9,017 | 0 | 0 |
12.20
14
14
|
|
3 tháng
(2024-08-26) |
1.90 | 15.70% | 10,638 | 0 | 0 |
12
14
14
|
|
6 tháng
(2024-05-27) |
1.96 | 16.25% | 36,648 | 0 | 0 |
12
15.10
14
|
|
12 tháng
(2023-11-28) |
4.27 | 43.93% | 41,746 | 0 | 0 |
9.73
15.10
14
|
|
24 tháng
(2022-12-05) |
5.66 | 67.92% | 137,981 | -18,000 | -0.2 |
7.50
15.10
14
|
|
36 tháng
(2021-12-08) |
4.36 | 45.23% | 193,182 | -17,100 | -0.2 |
7.25
15.51
14
|
|
60 tháng
(2019-12-19) |
7.14 | 104.15% | 350,499 | 7,100 | 0.1 |
5.49
15.51
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
9.16
|
900 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 10/09/2021 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 09/09/2021 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 100 | -0.0 | |
| 08/09/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 07/09/2021 |
8.76
|
2,000 | 8.76 | 8.76 | 8.76 | 2,000 | 0 | 0.0 | |
| 06/09/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 01/09/2021 |
8.68
|
1,200 | 8.68 | 8.68 | 8.68 | 1,200 | 0 | 0.0 | |
| 31/08/2021 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 1,000 | 0 | 0.0 | |
| 30/08/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 27/08/2021 |
8.68
|
5,000 | 8.68 | 8.68 | 8.68 | 3,000 | 0 | 0.0 | |
| 26/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 25/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 24/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 20/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 19/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 18/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 17/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 16/08/2021 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 1,000 | 0 | 0.0 | |
| 13/08/2021 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 12/08/2021 |
8.92
|
2,000 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 | |
| 11/08/2021 |
8.76
|
2,100 | 8.76 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 10/08/2021 |
8.60
|
5,500 | 8.37 | 8.60 | 8.37 | 0 | 0 | 0 | |
| 09/08/2021 |
8.29
|
1,300 | 8.21 | 8.37 | 8.21 | 0 | 0 | 0 | |
| 06/08/2021 |
8.21
|
400 | 7.97 | 8.21 | 7.97 | 200 | 0 | 0.0 | |
| 05/08/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 04/08/2021 |
7.97
|
3,300 | 7.97 | 7.97 | 7.73 | 0 | 0 | 0 | |
| 03/08/2021 |
7.97
|
2,300 | 8.13 | 8.13 | 7.97 | 0 | 0 | 0 | |
| 02/08/2021 |
8.13
|
300 | 8.68 | 8.68 | 8.13 | 0 | 0 | 0 | |
| 30/07/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 29/07/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 28/07/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 27/07/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 26/07/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 23/07/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 22/07/2021 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 21/07/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 20/07/2021 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 19/07/2021 |
7.97
|
3,500 | 8.37 | 8.37 | 7.97 | 0 | 0 | 0 | |
| 16/07/2021 |
8.68
|
238 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 15/07/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 15/07/2021 |
8.76
|
2,500 | 9.56 | 9.56 | 8.76 | 0 | 0 | 0 | |
| 14/07/2021 |
9.16
|
14,600 | 9.16 | 9.30 | 9.09 | 0 | 0 | 0 | |
| 13/07/2021 |
9.16
|
8,303 | 9.51 | 9.51 | 9.16 | 300 | 0 | 0.0 | |
| 12/07/2021 |
9.16
|
2,740 | 9.16 | 9.16 | 8.95 | 0 | 0 | 0 | |
| 09/07/2021 |
9.16
|
300 | 8.81 | 9.16 | 8.81 | 0 | 0 | 0 | |
| 08/07/2021 |
9.16
|
200 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 07/07/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 06/07/2021 |
10.08
|
1,400 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 05/07/2021 |
8.81
|
2,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 02/07/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 01/07/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 30/06/2021 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 29/06/2021 |
8.81
|
2,000 | 8.67 | 8.81 | 8.67 | 0 | 0 | 0 | |
| 28/06/2021 |
8.46
|
7,700 | 8.46 | 8.60 | 8.46 | 0 | 0 | 0 | |
| 25/06/2021 |
8.81
|
1,400 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 24/06/2021 |
8.81
|
200 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 23/06/2021 |
8.81
|
2,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 22/06/2021 |
8.46
|
3,100 | 8.18 | 8.46 | 8.18 | 0 | 0 | 0 | |
| 21/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/06/2021 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/06/2021 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 31/05/2021 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/05/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 27/05/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 26/05/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 25/05/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 24/05/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 21/05/2021 |
9.16
|
5,400 | 9.73 | 9.73 | 9.16 | 0 | 0 | 0 | |
| 20/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 19/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 18/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/05/2021 |
8.46
|
500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 14/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/05/2021 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 07/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 06/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 29/04/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/04/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 27/04/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 26/04/2021 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 23/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 22/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 20/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |