| 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) |
-0.20 | -1.10% | 22,596 | 0 | 0 |
17.70
19
17.90
|
|
2 tháng
(2024-09-23) |
0.40 | 2.29% | 24,412 | 0 | 0 |
17.50
19
17.90
|
|
3 tháng
(2024-08-26) |
0.50 | 2.87% | 29,355 | 0 | 0 |
17.40
19
17.90
|
|
6 tháng
(2024-05-27) |
1.30 | 7.83% | 56,919 | 0 | 0 |
16.60
19
17.90
|
|
12 tháng
(2023-11-28) |
3.92 | 28.06% | 223,864 | 0 | 0 |
13.98
19
17.90
|
|
24 tháng
(2022-12-05) |
6.17 | 52.56% | 611,669 | 0 | 0 |
10.97
19
17.90
|
|
36 tháng
(2021-12-08) |
5.21 | 41.05% | 1,959,162 | 0 | 0 |
9.62
19
17.90
|
|
60 tháng
(2019-12-19) |
11.50 | 179.67% | 6,428,762 | 0 | -0.0 |
5.94
19
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
13.79
|
44,810 | 13.08 | 14.03 | 13.08 | 2,000 | 1,000 | 0.0 | |
| 10/09/2021 |
13.32
|
37,860 | 12.06 | 13.32 | 12.06 | 0 | 1,000 | -0.0 | |
| 09/09/2021 |
13.01
|
53,600 | 13.08 | 13.40 | 12.61 | 0 | 0 | 0 | |
| 08/09/2021 |
13.08
|
111,410 | 14.03 | 14.03 | 12.61 | 1,000 | 0 | 0.0 | |
| 07/09/2021 |
13.79
|
83,360 | 14.82 | 14.98 | 13.79 | 0 | 0 | 0 | |
| 06/09/2021 |
14.90
|
208,779 | 17.03 | 17.03 | 14.82 | 0 | 0 | 0 | |
| 01/09/2021 |
15.29
|
166,350 | 14.98 | 15.29 | 13.64 | 0 | 0 | 0 | |
| 31/08/2021 |
13.40
|
66,410 | 12.61 | 13.40 | 9.93 | 0 | 0 | 0 | |
| 30/08/2021 |
11.90
|
357,522 | 10.40 | 11.90 | 10.25 | 1,000 | 0 | 0.0 | |
| 27/08/2021 |
10.48
|
108,800 | 9.22 | 10.48 | 9.22 | 0 | 0 | 0 | |
| 26/08/2021 |
9.22
|
1,500 | 9.22 | 9.22 | 9.14 | 0 | 0 | 0 | |
| 25/08/2021 |
9.85
|
1,100 | 9.38 | 9.85 | 9.38 | 0 | 0 | 0 | |
| 24/08/2021 |
8.91
|
75,000 | 10.01 | 10.17 | 8.91 | 0 | 0 | 0 | |
| 23/08/2021 |
9.46
|
16,300 | 8.91 | 9.46 | 8.67 | 0 | 0 | 0 | |
| 20/08/2021 |
8.99
|
3,500 | 8.59 | 9.85 | 8.59 | 0 | 0 | 0 | |
| 19/08/2021 |
10.09
|
1,200 | 10.09 | 10.17 | 10.09 | 0 | 0 | 0 | |
| 18/08/2021 |
9.93
|
31,400 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 17/08/2021 |
9.54
|
120,210 | 8.51 | 9.54 | 8.51 | 0 | 0 | 0 | |
| 16/08/2021 |
8.99
|
101,000 | 9.22 | 9.22 | 8.36 | 0 | 0 | 0 | |
| 13/08/2021 |
9.14
|
900 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 12/08/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 11/08/2021 |
8.99
|
1,200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 10/08/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 09/08/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 06/08/2021 |
8.99
|
1,200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 05/08/2021 |
8.83
|
16,500 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 04/08/2021 |
9.46
|
200 | 8.20 | 9.46 | 8.20 | 0 | 0 | 0 | |
| 03/08/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 02/08/2021 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 30/07/2021 |
9.30
|
800 | 8.51 | 9.30 | 8.51 | 0 | 0 | 0 | |
| 29/07/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 28/07/2021 |
8.51
|
500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 27/07/2021 |
8.51
|
500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 26/07/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 23/07/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 22/07/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 21/07/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 20/07/2021 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 19/07/2021 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/07/2021 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/07/2021 |
8.20
|
3,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 09/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/07/2021 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/07/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 06/07/2021 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 05/07/2021 |
8.28
|
1,500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 02/07/2021 |
8.28
|
1,100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 01/07/2021 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/06/2021 |
8.36
|
7,700 | 8.36 | 8.36 | 8.20 | 0 | 0 | 0 | |
| 29/06/2021 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 28/06/2021 |
8.28
|
500 | 9.14 | 9.14 | 8.28 | 0 | 0 | 0 | |
| 25/06/2021 |
9.38
|
200 | 8.91 | 9.38 | 8.91 | 0 | 0 | 0 | |
| 24/06/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/06/2021 |
8.91
|
4,100 | 8.36 | 8.91 | 8.28 | 0 | 0 | 0 | |
| 22/06/2021 |
8.28
|
3,700 | 8.75 | 8.91 | 8.28 | 0 | 0 | 0 | |
| 21/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 18/06/2021 |
8.75
|
200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 17/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 16/06/2021 |
8.91
|
5,600 | 8.67 | 8.91 | 8.67 | 0 | 0 | 0 | |
| 15/06/2021 |
8.91
|
2,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 14/06/2021 |
9.14
|
9,400 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 11/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 11/06/2021 |
8.99
|
2,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 10/06/2021 |
8.43
|
7,700 | 8.58 | 8.73 | 8.43 | 0 | 0 | 0 | |
| 09/06/2021 |
8.65
|
2,500 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 | |
| 08/06/2021 |
9.02
|
7,700 | 9.02 | 9.02 | 8.95 | 0 | 0 | 0 | |
| 07/06/2021 |
9.02
|
24,200 | 8.58 | 9.17 | 8.58 | 0 | 0 | 0 | |
| 04/06/2021 |
8.58
|
11,500 | 8.21 | 8.58 | 8.21 | 0 | 0 | 0 | |
| 03/06/2021 |
8.29
|
6,000 | 8.51 | 8.51 | 8.29 | 0 | 0 | 0 | |
| 02/06/2021 |
8.51
|
1,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 01/06/2021 |
8.51
|
200 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 31/05/2021 |
8.51
|
1,100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 28/05/2021 |
8.80
|
300 | 8.43 | 8.80 | 8.43 | 0 | 0 | 0 | |
| 27/05/2021 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 25/05/2021 |
8.21
|
4,100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 24/05/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/05/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/05/2021 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/05/2021 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/05/2021 |
8.07
|
800 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 17/05/2021 |
8.07
|
3,800 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 14/05/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 13/05/2021 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 12/05/2021 |
7.99
|
2,100 | 8.80 | 8.80 | 7.99 | 0 | 0 | 0 | |
| 11/05/2021 |
9.17
|
8,854 | 7.85 | 9.17 | 7.85 | 0 | 0 | 0 | |
| 10/05/2021 |
9.97
|
4,000 | 8.73 | 9.97 | 8.14 | 0 | 0 | 0 | |
| 07/05/2021 |
8.73
|
111 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 06/05/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/05/2021 |
8.29
|
700 | 8.21 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 04/05/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 29/04/2021 |
8.29
|
5,591 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 28/04/2021 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 27/04/2021 |
8.73
|
1,900 | 8.58 | 8.73 | 8.58 | 0 | 0 | 0 | |
| 26/04/2021 |
8.80
|
1,700 | 8.43 | 8.80 | 8.43 | 0 | 0 | 0 | |
| 23/04/2021 |
8.65
|
455 | 7.70 | 8.65 | 7.11 | 0 | 0 | 0 | |
| 22/04/2021 |
8.29
|
1,200 | 8.51 | 8.51 | 8.29 | 0 | 0 | 0 | |
| 20/04/2021 |
8.29
|
3,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |