Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.70 | -7.61% | 63,300 | -10,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-25) |
-0.50 | -5.56% | 91,500 | -10,100 | -0.1 |
8.50
9.60
8.50
|
3 tháng
(2024-06-25) |
-0.95 | -10.05% | 117,800 | -10,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-27) |
1.55 | 22.27% | 221,400 | -11,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-29) |
0.41 | 5.01% | 443,800 | -94,994 | -0.7 |
6.06
10.65
8.50
|
24 tháng
(2022-10-04) |
-0.67 | -7.28% | 783,300 | -103,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-11) |
-3.72 | -30.46% | 1,401,800 | -182,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-21) |
1.86 | 28.03% | 3,253,900 | -349,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2021 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
08/07/2021 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
07/07/2021 |
11.89
|
5,000 | 11.89 | 11.89 | 11.89 | 5,000 | 0 | 0.1 | |
06/07/2021 |
11.94
|
4,800 | 12.22 | 12.22 | 11.94 | 4,700 | 0 | 0.1 | |
05/07/2021 |
12.13
|
300 | 12.37 | 12.37 | 12.13 | 0 | 0 | 0 | |
02/07/2021 |
11.94
|
2,000 | 12.13 | 12.13 | 11.94 | 0 | 0 | 0 | |
01/07/2021 |
12.37
|
100 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
30/06/2021 |
11.94
|
4,000 | 12.13 | 12.13 | 11.94 | 0 | 0 | 0 | |
29/06/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/06/2021 |
12.65
|
800 | 12.13 | 12.65 | 12.13 | 0 | 0 | 0 | |
28/06/2021 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
25/06/2021 |
12.13
|
2,000 | 12.03 | 12.13 | 11.85 | 0 | 0 | 0 | |
24/06/2021 |
12.13
|
1,000 | 12.03 | 12.13 | 12.03 | 0 | 0 | 0 | |
23/06/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
22/06/2021 |
12.50
|
3,800 | 11.71 | 12.50 | 11.71 | 0 | 0 | 0 | |
21/06/2021 |
12.50
|
500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
18/06/2021 |
12.50
|
5,100 | 11.66 | 12.50 | 11.66 | 5,000 | 0 | 0.1 | |
17/06/2021 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
16/06/2021 |
12.13
|
1,200 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
15/06/2021 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
14/06/2021 |
12.13
|
1,300 | 12.08 | 12.13 | 12.03 | 0 | 0 | 0 | |
11/06/2021 |
12.08
|
1,700 | 12.08 | 12.13 | 12.08 | 0 | 0 | 0 | |
10/06/2021 |
11.33
|
100 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
09/06/2021 |
12.13
|
400 | 12.31 | 12.31 | 12.13 | 0 | 0 | 0 | |
08/06/2021 |
12.41
|
400 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 | |
07/06/2021 |
12.55
|
100 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
04/06/2021 |
12.59
|
1,000 | 12.55 | 12.59 | 12.55 | 0 | 800 | -0.0 | |
03/06/2021 |
12.55
|
1,200 | 12.55 | 12.55 | 11.80 | 0 | 200 | -0.0 | |
02/06/2021 |
12.55
|
1,800 | 12.55 | 12.55 | 11.75 | 0 | 0 | 0 | |
01/06/2021 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
31/05/2021 |
12.59
|
2,000 | 12.59 | 12.59 | 12.59 | 2,000 | 0 | 0.0 | |
28/05/2021 |
12.69
|
500 | 12.73 | 12.73 | 12.69 | 0 | 0 | 0 | |
27/05/2021 |
12.78
|
1,300 | 12.83 | 12.83 | 11.99 | 0 | 0 | 0 | |
26/05/2021 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
25/05/2021 |
12.87
|
1,100 | 12.22 | 12.87 | 12.22 | 0 | 0 | 0 | |
24/05/2021 |
12.87
|
200 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
21/05/2021 |
13.06
|
1,000 | 13.06 | 13.06 | 13.06 | 1,000 | 0 | 0.0 | |
20/05/2021 |
13.06
|
6,500 | 12.08 | 13.06 | 11.75 | 0 | 0 | 0 | |
19/05/2021 |
12.59
|
10,100 | 12.59 | 13.20 | 12.59 | 0 | 0 | 0 | |
18/05/2021 |
13.53
|
1,600 | 13.53 | 13.53 | 12.59 | 0 | 0 | 0 | |
17/05/2021 |
13.53
|
1,300 | 13.06 | 13.99 | 13.06 | 0 | 0 | 0 | |
14/05/2021 |
13.95
|
2,800 | 13.95 | 13.95 | 12.59 | 0 | 0 | 0 | |
13/05/2021 |
13.53
|
2,300 | 12.41 | 13.53 | 12.41 | 0 | 0 | 0 | |
12/05/2021 |
13.34
|
12,000 | 13.06 | 13.53 | 12.13 | 0 | 0 | 0 | |
11/05/2021 |
13.01
|
4,300 | 13.01 | 13.99 | 13.01 | 0 | 400 | -0.0 | |
10/05/2021 |
13.99
|
1,000 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
07/05/2021 |
13.99
|
700 | 14.04 | 14.04 | 13.99 | 0 | 0 | 0 | |
06/05/2021 |
14.69
|
3,000 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
05/05/2021 |
15.77
|
16,100 | 14.74 | 15.77 | 14.46 | 1,100 | 0 | 0.0 | |
04/05/2021 |
14.74
|
400 | 14.93 | 14.93 | 14.74 | 0 | 0 | 0 | |
29/04/2021 |
14.88
|
100 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
28/04/2021 |
14.88
|
300 | 15.77 | 15.77 | 14.88 | 0 | 0 | 0 | |
27/04/2021 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
26/04/2021 |
15.86
|
6,300 | 15.81 | 15.86 | 15.81 | 0 | 4,900 | -0.1 | |
23/04/2021 |
15.86
|
3,600 | 15.39 | 16.09 | 15.02 | 0 | 0 | 0 | |
22/04/2021 |
16.14
|
21,700 | 15.58 | 16.14 | 14.74 | 700 | 0 | 0.0 | |
20/04/2021 |
15.58
|
2,100 | 15.25 | 15.67 | 15.25 | 400 | 0 | 0.0 | |
19/04/2021 |
15.25
|
1,000 | 15.25 | 15.25 | 15.25 | 0 | 200 | -0.0 | |
16/04/2021 |
14.32
|
6,900 | 15.39 | 15.39 | 14.32 | 0 | 0 | 0 | |
15/04/2021 |
15.39
|
4,600 | 15.39 | 16.33 | 15.39 | 2,200 | 0 | 0.0 | |
14/04/2021 |
16.51
|
1,400 | 14.41 | 16.51 | 14.41 | 0 | 0 | 0 | |
13/04/2021 |
15.49
|
4,000 | 15.67 | 16.23 | 15.49 | 0 | 0 | 0 | |
12/04/2021 |
15.53
|
22,000 | 14.55 | 15.53 | 14.55 | 1,000 | 3,300 | -0.0 | |
09/04/2021 |
14.55
|
13,300 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
08/04/2021 |
13.62
|
10,000 | 13.43 | 13.62 | 13.43 | 9,600 | 1,200 | 0.1 | |
07/04/2021 |
12.73
|
6,100 | 12.13 | 12.73 | 12.13 | 800 | 0 | 0.0 | |
06/04/2021 |
11.94
|
15,500 | 11.19 | 11.94 | 10.45 | 0 | 200 | -0.0 | |
05/04/2021 |
11.19
|
2,500 | 9.84 | 11.19 | 9.84 | 0 | 0 | 0 | |
02/04/2021 |
10.54
|
2,200 | 10.54 | 10.54 | 10.45 | 0 | 0 | 0 | |
01/04/2021 |
11.19
|
6,500 | 11.01 | 11.19 | 11.01 | 0 | 0 | 0 | |
31/03/2021 |
11.15
|
6,800 | 11.15 | 11.94 | 11.15 | 0 | 0 | 0 | |
30/03/2021 |
11.94
|
21,900 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
29/03/2021 |
11.19
|
5,800 | 11.19 | 11.19 | 11.19 | 0 | 5,600 | -0.1 | |
26/03/2021 |
10.49
|
20,500 | 10.26 | 10.49 | 10.26 | 0 | 10,000 | -0.1 | |
25/03/2021 |
9.84
|
41,200 | 9.52 | 9.84 | 9.52 | 0 | 0 | 0 | |
24/03/2021 |
9.24
|
18,000 | 8.40 | 9.33 | 8.40 | 0 | 2,400 | -0.0 | |
23/03/2021 |
8.86
|
1,400 | 8.86 | 8.86 | 8.82 | 0 | 0 | 0 | |
22/03/2021 |
9.05
|
1,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
19/03/2021 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
18/03/2021 |
9.05
|
500 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
17/03/2021 |
8.86
|
500 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 | |
16/03/2021 |
8.86
|
1,800 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
15/03/2021 |
8.94
|
1,000 | 9.05 | 9.05 | 8.94 | 0 | 0 | 0 | |
12/03/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
11/03/2021 |
8.96
|
2,800 | 8.97 | 8.97 | 8.96 | 0 | 0 | 0 | |
10/03/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
09/03/2021 |
8.97
|
2,200 | 8.96 | 8.97 | 8.96 | 0 | 0 | 0 | |
08/03/2021 |
9.05
|
1,200 | 8.97 | 9.24 | 8.97 | 0 | 0 | 0 | |
05/03/2021 |
9.24
|
200 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
04/03/2021 |
9.05
|
4,200 | 9.05 | 9.05 | 8.97 | 0 | 0 | 0 | |
03/03/2021 |
9.28
|
300 | 9.10 | 9.28 | 9.10 | 0 | 200 | -0.0 | |
02/03/2021 |
9.10
|
2,600 | 9.10 | 9.32 | 9.10 | 0 | 0 | 0 | |
01/03/2021 |
9.32
|
3,700 | 9.38 | 9.38 | 9.05 | 0 | 400 | -0.0 | |
26/02/2021 |
9.14
|
1,600 | 9.42 | 9.42 | 9.14 | 0 | 0 | 0 | |
25/02/2021 |
9.24
|
1,300 | 9.05 | 9.24 | 9.05 | 0 | 0 | 0 | |
24/02/2021 |
9.23
|
8,400 | 9.14 | 9.33 | 9.14 | 0 | 0 | 0 | |
23/02/2021 |
9.33
|
18,200 | 8.96 | 9.47 | 8.96 | 0 | 0 | 0 | |
22/02/2021 |
9.56
|
75,400 | 8.86 | 9.56 | 8.86 | 0 | 700 | -0.0 | |
19/02/2021 |
8.96
|
11,100 | 8.58 | 8.96 | 8.58 | 0 | 0 | 0 | |
18/02/2021 |
8.77
|
1,600 | 8.58 | 8.77 | 8.50 | 0 | 0 | 0 | |
17/02/2021 |
8.50
|
2,600 | 8.86 | 8.86 | 8.50 | 0 | 0 | 0 |