| 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) |
-0.30 | -1.35% | 9,396 | 0 | 0 |
22
23.50
22
|
|
2 tháng
(2024-09-23) |
1.06 | 5.08% | 28,404 | -1,700 | -0.0 |
20.84
23.50
22
|
|
3 tháng
(2024-08-26) |
0.68 | 3.17% | 37,051 | -1,700 | -0.0 |
20.84
23.50
22
|
|
6 tháng
(2024-05-27) |
0.94 | 4.47% | 133,704 | -1,700 | -0.0 |
19.48
23.50
22
|
|
12 tháng
(2023-11-28) |
0.85 | 4.01% | 357,709 | 2,700 | 0.1 |
19.48
23.50
22
|
|
24 tháng
(2022-12-05) |
5.13 | 30.44% | 1,104,480 | -797 | -0.0 |
15.95
23.50
22
|
|
36 tháng
(2021-12-08) |
9.03 | 69.60% | 2,413,037 | 9,203 | 0.5 |
12.97
23.50
22
|
|
60 tháng
(2019-12-19) |
17.18 | 356.51% | 3,420,097 | 13,228 | 0.6 |
4.09
23.50
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/08/2021 |
9.47
|
35 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 25/08/2021 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 24/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 23/08/2021 |
9.47
|
1,611 | 9.40 | 9.47 | 9.40 | 0 | 0 | 0 | |
| 20/08/2021 |
9.40
|
3,500 | 8.99 | 9.40 | 8.92 | 0 | 0 | 0 | |
| 19/08/2021 |
8.99
|
0 | 9.47 | 8.99 | 9.47 | 0 | 0 | 0 | |
| 18/08/2021 |
9.47
|
2,100 | 9.33 | 9.47 | 8.92 | 0 | 0 | 0 | |
| 17/08/2021 |
9.33
|
0 | 9.27 | 9.33 | 9.27 | 0 | 0 | 0 | |
| 16/08/2021 |
9.27
|
10,101 | 9.47 | 9.47 | 9.27 | 0 | 0 | 0 | |
| 13/08/2021 |
9.47
|
4,209 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 12/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 11/08/2021 |
9.47
|
4,101 | 9.47 | 9.47 | 9.47 | 2,900 | 0 | 0.0 | |
| 10/08/2021 |
9.47
|
2,900 | 10.02 | 10.02 | 9.47 | 300 | 0 | 0.0 | |
| 09/08/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/08/2021 |
10.02
|
100 | 9.20 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 06/08/2021 |
9.20
|
3,000 | 9.45 | 9.58 | 9.13 | 0 | 0 | 0 | |
| 05/08/2021 |
9.45
|
3,900 | 9.58 | 9.58 | 9.13 | 0 | 1,000 | -0.0 | |
| 04/08/2021 |
9.58
|
3,100 | 8.75 | 9.58 | 8.88 | 0 | 0 | 0 | |
| 03/08/2021 |
8.75
|
0 | 8.81 | 8.75 | 8.81 | 0 | 0 | 0 | |
| 02/08/2021 |
8.81
|
2,500 | 8.69 | 8.94 | 8.62 | 0 | 0 | 0 | |
| 30/07/2021 |
8.69
|
900 | 8.69 | 8.69 | 8.69 | 0 | 100 | -0.0 | |
| 29/07/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 28/07/2021 |
8.69
|
700 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 27/07/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 26/07/2021 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 23/07/2021 |
8.69
|
2,500 | 8.43 | 8.69 | 8.43 | 0 | 0 | 0 | |
| 22/07/2021 |
8.43
|
1,535 | 8.30 | 8.49 | 8.43 | 0 | 0 | 0 | |
| 21/07/2021 |
8.30
|
1,400 | 8.30 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 20/07/2021 |
8.30
|
5 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 19/07/2021 |
8.30
|
1,100 | 7.66 | 8.43 | 8.30 | 0 | 0 | 0 | |
| 16/07/2021 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 15/07/2021 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 14/07/2021 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 13/07/2021 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 12/07/2021 |
7.66
|
300 | 7.92 | 7.92 | 7.66 | 0 | 0 | 0 | |
| 09/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 08/07/2021 |
7.92
|
123 | 8.05 | 8.05 | 7.92 | 0 | 0 | 0 | |
| 07/07/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 06/07/2021 |
8.05
|
100 | 8.75 | 8.75 | 8.05 | 0 | 0 | 0 | |
| 05/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 01/07/2021 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 30/06/2021 |
8.75
|
400 | 7.98 | 8.75 | 8.69 | 0 | 0 | 0 | |
| 29/06/2021 |
7.98
|
112 | 8.37 | 8.37 | 7.98 | 0 | 0 | 0 | |
| 28/06/2021 |
8.37
|
300 | 8.94 | 8.94 | 8.37 | 200 | 0 | 0.0 | |
| 25/06/2021 |
8.94
|
300 | 8.94 | 8.94 | 8.94 | 300 | 0 | 0.0 | |
| 24/06/2021 |
8.94
|
201 | 9.13 | 9.13 | 8.94 | 0 | 0 | 0 | |
| 23/06/2021 |
9.13
|
2,000 | 8.88 | 9.13 | 9.01 | 0 | 0 | 0 | |
| 22/06/2021 |
8.88
|
1,100 | 8.49 | 8.88 | 8.69 | 0 | 0 | 0 | |
| 21/06/2021 |
8.49
|
500 | 8.30 | 8.49 | 8.30 | 0 | 0 | 0 | |
| 18/06/2021 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/06/2021 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/06/2021 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/06/2021 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/06/2021 |
8.30
|
700 | 8.17 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 11/06/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/06/2021 |
8.17
|
0 | 8.30 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/06/2021 |
8.30
|
1,500 | 8.62 | 8.62 | 7.98 | 0 | 0 | 0 | |
| 08/06/2021 |
8.62
|
2,700 | 8.30 | 8.62 | 7.98 | 0 | 0 | 0 | |
| 07/06/2021 |
8.30
|
5,101 | 8.11 | 8.30 | 7.79 | 0 | 0 | 0 | |
| 04/06/2021 |
8.11
|
2,700 | 7.09 | 8.24 | 7.73 | 0 | 0 | 0 | |
| 03/06/2021 |
7.09
|
1,505 | 7.47 | 7.47 | 7.09 | 0 | 0 | 0 | |
| 02/06/2021 |
7.47
|
6,500 | 7.34 | 8.30 | 7.47 | 0 | 3,900 | -0.0 | |
| 01/06/2021 |
7.34
|
2,000 | 7.66 | 7.66 | 7.03 | 100 | 0 | 0.0 | |
| 31/05/2021 |
7.66
|
100 | 8.49 | 8.49 | 7.66 | 0 | 0 | 0 | |
| 28/05/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/05/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 26/05/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 25/05/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 24/05/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 21/05/2021 |
8.49
|
1,500 | 7.60 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 20/05/2021 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 19/05/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/05/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/05/2021 |
7.60
|
1,300 | 8.62 | 8.62 | 7.60 | 0 | 0 | 0 | |
| 14/05/2021 |
8.62
|
1,200 | 7.60 | 8.62 | 8.56 | 0 | 200 | -0.0 | |
| 13/05/2021 |
7.60
|
1,000 | 8.94 | 8.94 | 7.60 | 0 | 0 | 0 | |
| 12/05/2021 |
8.94
|
100 | 8.17 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 11/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/05/2021 |
8.17
|
100 | 7.54 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/05/2021 |
7.54
|
800 | 7.03 | 7.54 | 7.03 | 0 | 0 | 0 | |
| 06/05/2021 |
7.03
|
6,139 | 7.73 | 7.73 | 7.03 | 700 | 0 | 0.0 | |
| 05/05/2021 |
7.73
|
2,800 | 8.43 | 8.43 | 7.66 | 0 | 0 | 0 | |
| 04/05/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 29/04/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 28/04/2021 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 1,000 | 0 | 0.0 | |
| 27/04/2021 |
8.43
|
100 | 7.66 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/04/2021 |
7.66
|
1,714 | 7.98 | 7.98 | 7.54 | 200 | 0 | 0.0 | |
| 23/04/2021 |
7.98
|
300 | 7.66 | 8.05 | 7.98 | 0 | 0 | 0 | |
| 22/04/2021 |
7.66
|
2,600 | 8.81 | 8.81 | 7.66 | 100 | 0 | 0.0 | |
| 20/04/2021 |
8.81
|
0 | 8.88 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 19/04/2021 |
8.88
|
325 | 9.45 | 9.45 | 8.62 | 0 | 100 | -0.0 | |
| 16/04/2021 |
9.45
|
5,325 | 8.37 | 9.45 | 7.66 | 0 | 400 | -0.0 | |
| 15/04/2021 |
8.37
|
1,200 | 8.30 | 8.81 | 8.37 | 0 | 200 | -0.0 | |
| 14/04/2021 |
8.30
|
11,280 | 9.07 | 9.07 | 7.92 | 0 | 0 | 0 | |
| 13/04/2021 |
9.07
|
2,100 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 | |
| 12/04/2021 |
9.52
|
5,445 | 9.58 | 9.58 | 8.62 | 0 | 0 | 0 | |
| 09/04/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 08/04/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 07/04/2021 |
9.58
|
1,900 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 06/04/2021 |
9.58
|
2,100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |