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) |
0.40 | 5.06% | 4,800 | 0 | 0 |
7.70
13.20
9.50
|
2 tháng
(2024-09-09) |
-2.70 | -24.55% | 331,000 | 0 | 0 |
7.70
13.20
9.50
|
3 tháng
(2024-08-12) |
-2.70 | -24.55% | 367,400 | 0 | 0 |
7.70
13.20
9.50
|
6 tháng
(2024-05-13) |
-2.70 | -24.55% | 387,500 | 0 | 0 |
7.70
13.20
9.50
|
12 tháng
(2023-11-14) |
-4.03 | -32.67% | 542,600 | 0 | 0 |
7.70
13.70
9.50
|
24 tháng
(2022-11-21) |
-0.44 | -5% | 695,300 | 0 | 0 |
6.98
13.70
9.50
|
36 tháng
(2021-11-24) |
-2.84 | -25.47% | 927,492 | 0 | 0 |
6.98
13.70
9.50
|
60 tháng
(2019-12-05) |
2.72 | 48.69% | 2,337,770 | 0 | 0 |
3.29
14.99
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
20/04/2021 |
8.94
|
100 | 9.03 | 9.03 | 8.94 | 0 | 0 | 0 | |
19/04/2021 |
9.03
|
1,100 | 9.29 | 9.29 | 9.03 | 0 | 0 | 0 | |
16/04/2021 |
9.29
|
100 | 9.21 | 9.29 | 9.29 | 0 | 0 | 0 | |
15/04/2021 |
9.21
|
2,000 | 9.56 | 9.56 | 9.21 | 0 | 0 | 0 | |
14/04/2021 |
9.56
|
1,944 | 9.65 | 9.65 | 9.47 | 0 | 0 | 0 | |
13/04/2021 |
9.65
|
400 | 8.77 | 9.65 | 7.98 | 0 | 0 | 0 | |
12/04/2021 |
8.77
|
2,500 | 8.33 | 8.77 | 8.77 | 0 | 0 | 0 | |
09/04/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
08/04/2021 |
8.33
|
100 | 8.77 | 8.77 | 8.33 | 0 | 0 | 0 | |
07/04/2021 |
8.77
|
1,530 | 7.89 | 8.77 | 8.77 | 0 | 0 | 0 | |
06/04/2021 |
7.89
|
100 | 7.72 | 7.89 | 7.89 | 0 | 0 | 0 | |
05/04/2021 |
7.72
|
248 | 8.77 | 8.77 | 7.72 | 0 | 0 | 0 | |
02/04/2021 |
8.77
|
300 | 9.12 | 9.12 | 8.77 | 0 | 0 | 0 | |
01/04/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
31/03/2021 |
9.12
|
330 | 9.21 | 9.21 | 9.12 | 0 | 0 | 0 | |
30/03/2021 |
9.21
|
100 | 8.07 | 9.21 | 9.21 | 0 | 0 | 0 | |
29/03/2021 |
8.07
|
0 | 8.94 | 8.07 | 8.07 | 0 | 0 | 0 | |
26/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
25/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
24/03/2021 |
8.94
|
100 | 8.86 | 8.94 | 8.94 | 0 | 0 | 0 | |
23/03/2021 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
22/03/2021 |
8.86
|
0 | 9.03 | 8.86 | 8.86 | 0 | 0 | 0 | |
19/03/2021 |
9.03
|
500 | 8.07 | 9.03 | 8.51 | 0 | 0 | 0 | |
18/03/2021 |
8.07
|
3,838 | 8.94 | 8.94 | 8.07 | 0 | 0 | 0 | |
17/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
16/03/2021 |
8.94
|
4,400 | 8.94 | 8.94 | 8.86 | 0 | 0 | 0 | |
15/03/2021 |
8.94
|
1,700 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
12/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
11/03/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
10/03/2021 |
8.94
|
940 | 9.21 | 9.21 | 8.94 | 0 | 0 | 0 | |
09/03/2021 |
9.21
|
100 | 9.38 | 9.38 | 9.21 | 0 | 0 | 0 | |
08/03/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
05/03/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
04/03/2021 |
9.38
|
20 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
03/03/2021 |
9.38
|
100 | 8.24 | 9.38 | 9.38 | 0 | 0 | 0 | |
02/03/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
01/03/2021 |
8.24
|
500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
26/02/2021 |
8.24
|
300 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 | |
25/02/2021 |
8.33
|
500 | 7.89 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/02/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
23/02/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
22/02/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
19/02/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
18/02/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
17/02/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
09/02/2021 |
7.89
|
500 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 | |
08/02/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
05/02/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
04/02/2021 |
7.98
|
0 | 8.07 | 7.98 | 7.98 | 0 | 0 | 0 | |
03/02/2021 |
8.07
|
5,200 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 | |
02/02/2021 |
7.98
|
3,500 | 7.89 | 7.98 | 7.89 | 0 | 0 | 0 | |
01/02/2021 |
7.89
|
1,100 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 | |
29/01/2021 |
7.98
|
1,700 | 7.01 | 7.98 | 7.89 | 0 | 0 | 0 | |
28/01/2021 |
7.01
|
3,400 | 7.98 | 7.98 | 7.01 | 0 | 0 | 0 | |
27/01/2021 |
7.98
|
1,560 | 7.98 | 7.98 | 7.45 | 0 | 0 | 0 | |
26/01/2021 |
7.98
|
1,100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
25/01/2021 |
7.98
|
47,000 | 7.98 | 7.98 | 7.45 | 0 | 0 | 0 | |
22/01/2021 |
7.98
|
0 | 8.33 | 7.98 | 8.33 | 0 | 0 | 0 | |
21/01/2021 |
8.33
|
5,260 | 7.45 | 8.33 | 7.45 | 0 | 0 | 0 | |
20/01/2021 |
7.45
|
4,200 | 7.45 | 8.33 | 7.45 | 0 | 0 | 0 | |
19/01/2021 |
7.45
|
1,700 | 8.33 | 8.33 | 7.45 | 0 | 0 | 0 | |
18/01/2021 |
8.33
|
3,880 | 8.33 | 8.33 | 7.28 | 0 | 0 | 0 | |
15/01/2021 |
8.33
|
2,800 | 7.45 | 8.33 | 8.07 | 0 | 0 | 0 | |
14/01/2021 |
7.45
|
0 | 7.63 | 7.45 | 7.45 | 0 | 0 | 0 | |
13/01/2021 |
7.63
|
13,500 | 7.10 | 7.63 | 7.45 | 0 | 0 | 0 | |
12/01/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
11/01/2021 |
7.10
|
0 | 7.45 | 7.10 | 7.45 | 0 | 0 | 0 | |
08/01/2021 |
7.45
|
400 | 7.80 | 7.80 | 7.01 | 0 | 0 | 0 | |
07/01/2021 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
06/01/2021 |
7.80
|
2,000 | 7.72 | 7.80 | 7.80 | 0 | 0 | 0 | |
05/01/2021 |
7.72
|
3,100 | 7.54 | 7.89 | 7.72 | 0 | 0 | 0 | |
04/01/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
31/12/2020 |
7.54
|
200 | 7.19 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/12/2020 |
7.19
|
700 | 7.01 | 7.19 | 7.19 | 0 | 0 | 0 | |
29/12/2020 |
7.01
|
5,600 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 | |
28/12/2020 |
7.19
|
3,600 | 7.01 | 7.54 | 7.19 | 0 | 0 | 0 | |
25/12/2020 |
7.01
|
26,300 | 7.37 | 7.37 | 7.01 | 0 | 0 | 0 | |
24/12/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/12/2020 |
7.37
|
100 | 6.58 | 7.37 | 7.37 | 0 | 0 | 0 | |
23/12/2020 |
6.58
|
23,100 | 6.66 | 7.56 | 6.58 | 0 | 0 | 0 | |
22/12/2020 |
6.66
|
1,000 | 6.58 | 6.66 | 6.66 | 0 | 0 | 0 | |
21/12/2020 |
6.58
|
600 | 6.58 | 6.66 | 6.58 | 0 | 0 | 0 | |
18/12/2020 |
6.58
|
210,600 | 7.40 | 7.40 | 6.58 | 0 | 0 | 0 | |
17/12/2020 |
7.40
|
100 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 | |
16/12/2020 |
7.48
|
353,400 | 6.99 | 7.48 | 7.40 | 0 | 0 | 0 | |
15/12/2020 |
6.99
|
2,400 | 8.22 | 8.22 | 6.99 | 0 | 0 | 0 | |
14/12/2020 |
8.22
|
200,100 | 9.04 | 9.04 | 8.22 | 0 | 0 | 0 | |
11/12/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
10/12/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
09/12/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
08/12/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
07/12/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
04/12/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
03/12/2020 |
9.04
|
100 | 9.21 | 9.21 | 9.04 | 0 | 0 | 0 | |
02/12/2020 |
9.21
|
0 | 9.04 | 9.21 | 9.04 | 0 | 0 | 0 | |
01/12/2020 |
9.04
|
600 | 9.21 | 9.21 | 9.04 | 0 | 0 | 0 | |
30/11/2020 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
27/11/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
26/11/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
25/11/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |