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) |
-1 | -7.69% | 8,500 | -300 | -0.0 |
12
13.30
12.40
|
2 tháng
(2024-07-22) |
-2 | -14.29% | 70,500 | 0 | -0.0 |
12
15.40
12.40
|
3 tháng
(2024-06-21) |
-3.70 | -23.57% | 625,100 | -50,200 | -0.8 |
12
16.20
12.40
|
6 tháng
(2024-03-25) |
1.05 | 9.62% | 1,347,700 | -49,800 | -0.8 |
10.37
16.20
12.40
|
12 tháng
(2023-09-25) |
1.63 | 15.77% | 1,780,600 | -46,400 | -0.7 |
9.88
16.20
12.40
|
24 tháng
(2022-09-30) |
1.85 | 18.22% | 2,338,025 | 5,600 | -0.3 |
7.84
16.20
12.40
|
36 tháng
(2021-10-05) |
0.47 | 4.07% | 3,306,100 | 4,250 | -0.3 |
7.84
16.20
12.40
|
60 tháng
(2019-10-16) |
5.72 | 91% | 4,229,751 | 14,150 | -0.1 |
5.68
16.20
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
10.12
|
800 | 10.56 | 10.56 | 10.12 | 0 | 0 | 0 | |
07/07/2021 |
10.56
|
3,200 | 10.47 | 10.56 | 10.56 | 0 | 0 | 0 | |
06/07/2021 |
10.47
|
1,000 | 10.39 | 10.47 | 10.47 | 0 | 0 | 0 | |
05/07/2021 |
10.39
|
1,800 | 10.39 | 10.39 | 9.68 | 0 | 0 | 0 | |
02/07/2021 |
10.39
|
100 | 10.47 | 10.47 | 10.39 | 100 | 0 | 0.0 | |
01/07/2021 |
10.47
|
800 | 10.39 | 10.47 | 10.47 | 0 | 0 | 0 | |
30/06/2021 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
29/06/2021 |
10.39
|
2,300 | 10.21 | 10.39 | 10.39 | 0 | 0 | 0 | |
28/06/2021 |
10.21
|
200 | 10.03 | 10.21 | 10.21 | 0 | 0 | 0 | |
25/06/2021 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
24/06/2021 |
10.03
|
400 | 9.95 | 10.03 | 10.03 | 0 | 0 | 0 | |
23/06/2021 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
22/06/2021 |
9.95
|
900 | 9.59 | 9.95 | 9.95 | 0 | 0 | 0 | |
21/06/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
18/06/2021 |
9.59
|
1,000 | 10.56 | 10.56 | 9.59 | 0 | 0 | 0 | |
17/06/2021 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
16/06/2021 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
15/06/2021 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
14/06/2021 |
10.56
|
1,000 | 10.12 | 10.56 | 10.56 | 0 | 0 | 0 | |
11/06/2021: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
11/06/2021 |
10.12
|
4,500 | 9.90 | 10.12 | 10.12 | 0 | 0 | 0 | |
10/06/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
09/06/2021 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/06/2021 |
9.90
|
11,700 | 9.57 | 9.99 | 9.74 | 0 | 0 | 0 | |
07/06/2021 |
9.57
|
2,900 | 9.99 | 9.99 | 9.57 | 0 | 0 | 0 | |
04/06/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
03/06/2021 |
9.99
|
2,100 | 9.65 | 10.40 | 9.65 | 0 | 0 | 0 | |
02/06/2021 |
9.65
|
1,300 | 9.99 | 9.99 | 9.57 | 0 | 0 | 0 | |
01/06/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
31/05/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
28/05/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
27/05/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
26/05/2021 |
9.99
|
1,600 | 9.74 | 10.40 | 9.99 | 0 | 0 | 0 | |
25/05/2021 |
9.74
|
500 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
24/05/2021 |
9.74
|
700 | 9.99 | 9.99 | 9.74 | 0 | 0 | 0 | |
21/05/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
20/05/2021 |
9.99
|
600 | 9.82 | 9.99 | 9.82 | 0 | 0 | 0 | |
19/05/2021 |
9.82
|
500 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
18/05/2021 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
17/05/2021 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
14/05/2021 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
13/05/2021 |
9.82
|
400 | 9.57 | 9.82 | 9.65 | 0 | 0 | 0 | |
12/05/2021 |
9.57
|
2,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
11/05/2021 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
10/05/2021 |
9.57
|
800 | 9.99 | 10.15 | 9.57 | 0 | 0 | 0 | |
07/05/2021 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
06/05/2021 |
9.99
|
300 | 9.49 | 10.40 | 9.99 | 0 | 0 | 0 | |
05/05/2021 |
9.49
|
1,300 | 10.24 | 10.24 | 9.49 | 0 | 0 | 0 | |
04/05/2021 |
10.24
|
100 | 10.15 | 10.24 | 10.24 | 0 | 0 | 0 | |
29/04/2021 |
10.15
|
400 | 10.98 | 10.98 | 10.15 | 0 | 0 | 0 | |
28/04/2021 |
10.98
|
100 | 10.07 | 10.98 | 10.98 | 0 | 0 | 0 | |
27/04/2021 |
10.07
|
400 | 9.99 | 10.07 | 10.07 | 0 | 0 | 0 | |
26/04/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
23/04/2021 |
9.99
|
8,500 | 9.99 | 9.99 | 9.99 | 7,000 | 0 | 0.1 | |
22/04/2021 |
9.99
|
1,000 | 10.82 | 10.82 | 9.99 | 1,000 | 0 | 0.0 | |
20/04/2021 |
10.82
|
100 | 10.32 | 10.82 | 10.82 | 0 | 0 | 0 | |
19/04/2021 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
16/04/2021 |
10.32
|
2,900 | 10.40 | 10.40 | 10.07 | 0 | 0 | 0 | |
15/04/2021 |
10.40
|
1,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
14/04/2021 |
10.40
|
5,700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
13/04/2021 |
10.40
|
500 | 10.32 | 10.40 | 10.40 | 0 | 0 | 0 | |
12/04/2021 |
10.32
|
300 | 10.40 | 10.40 | 9.99 | 0 | 0 | 0 | |
09/04/2021 |
10.40
|
400 | 10.40 | 10.40 | 9.99 | 100 | 0 | 0.0 | |
08/04/2021 |
10.40
|
800 | 9.99 | 10.40 | 10.40 | 0 | 0 | 0 | |
07/04/2021 |
9.99
|
1,800 | 10.40 | 10.40 | 9.99 | 0 | 0 | 0 | |
06/04/2021 |
10.40
|
1,500 | 10.40 | 10.40 | 10.32 | 0 | 0 | 0 | |
05/04/2021 |
10.40
|
3,800 | 10.40 | 10.40 | 9.99 | 0 | 0 | 0 | |
02/04/2021 |
10.40
|
3,500 | 10.32 | 10.40 | 10.40 | 0 | 0 | 0 | |
01/04/2021 |
10.32
|
200 | 9.82 | 10.32 | 9.99 | 0 | 0 | 0 | |
31/03/2021 |
9.82
|
2,400 | 10.07 | 10.07 | 9.82 | 0 | 0 | 0 | |
30/03/2021 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
29/03/2021 |
10.07
|
1,300 | 9.99 | 10.32 | 9.99 | 0 | 0 | 0 | |
26/03/2021 |
9.99
|
800 | 10.07 | 10.24 | 9.90 | 0 | 0 | 0 | |
25/03/2021 |
10.07
|
3,100 | 10.15 | 10.15 | 10.07 | 0 | 0 | 0 | |
24/03/2021 |
10.15
|
1,400 | 10.24 | 10.24 | 10.07 | 0 | 0 | 0 | |
23/03/2021 |
10.24
|
300 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
22/03/2021 |
10.24
|
1,400 | 10.32 | 10.32 | 10.24 | 0 | 0 | 0 | |
19/03/2021 |
10.32
|
400 | 10.57 | 10.57 | 10.32 | 0 | 0 | 0 | |
18/03/2021 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
17/03/2021 |
10.57
|
300 | 10.24 | 10.57 | 9.99 | 0 | 0 | 0 | |
16/03/2021 |
10.24
|
900 | 10.24 | 10.24 | 10.15 | 0 | 0 | 0 | |
15/03/2021 |
10.24
|
3,600 | 10.24 | 10.24 | 10.07 | 0 | 0 | 0 | |
12/03/2021 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
11/03/2021 |
10.24
|
600 | 10.32 | 10.32 | 10.07 | 0 | 0 | 0 | |
10/03/2021 |
10.32
|
3,700 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
09/03/2021 |
10.32
|
2,400 | 10.40 | 10.40 | 10.32 | 0 | 0 | 0 | |
08/03/2021 |
10.40
|
100 | 9.99 | 10.40 | 10.40 | 0 | 0 | 0 | |
05/03/2021 |
9.99
|
2,800 | 10.32 | 10.32 | 9.99 | 0 | 0 | 0 | |
04/03/2021 |
10.32
|
1,100 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
03/03/2021 |
10.32
|
1,900 | 9.90 | 10.32 | 9.99 | 0 | 0 | 0 | |
02/03/2021 |
9.90
|
1,400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
01/03/2021 |
9.90
|
2,500 | 9.82 | 9.90 | 9.82 | 0 | 0 | 0 | |
26/02/2021 |
9.82
|
4,700 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
25/02/2021 |
9.82
|
100 | 9.65 | 9.82 | 9.82 | 0 | 0 | 0 | |
24/02/2021 |
9.65
|
4,600 | 9.90 | 9.90 | 9.65 | 0 | 0 | 0 | |
23/02/2021 |
9.90
|
8,400 | 9.65 | 9.90 | 9.65 | 0 | 0 | 0 | |
22/02/2021 |
9.65
|
1,300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
19/02/2021 |
9.65
|
4,600 | 10.40 | 10.40 | 9.57 | 0 | 0 | 0 | |
18/02/2021 |
10.40
|
100 | 10.15 | 10.40 | 10.40 | 0 | 0 | 0 | |
17/02/2021 |
10.15
|
1,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
09/02/2021 |
10.15
|
3,400 | 9.82 | 10.57 | 10.15 | 0 | 0 | 0 |