Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.83% | 4,900 | 2,400 | 0.0 |
12
13.90
12.10
|
2 tháng
(2024-07-22) |
1 | 9.01% | 10,400 | 3,800 | 0.1 |
11
13.90
12.10
|
3 tháng
(2024-06-24) |
-0.30 | -2.42% | 11,300 | 3,600 | 0.0 |
11
14.20
12.10
|
6 tháng
(2024-03-25) |
0.30 | 2.55% | 17,100 | 4,400 | 0.1 |
9.80
14.20
12.10
|
12 tháng
(2023-09-26) |
0.30 | 2.55% | 41,300 | 11,300 | 0.2 |
8.21
16.14
12.10
|
24 tháng
(2022-10-03) |
-3.34 | -21.66% | 77,890 | 19,200 | 0.3 |
8.21
16.54
12.10
|
36 tháng
(2021-10-06) |
-4.53 | -27.25% | 151,112 | 24,800 | 0.3 |
8.21
17.27
12.10
|
60 tháng
(2019-10-17) |
-3.31 | -21.46% | 222,413 | 24,700 | 0.3 |
5.84
21.39
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
21.39
|
100 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
07/07/2021 |
18.73
|
100 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
06/07/2021 |
16.36
|
800 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
05/07/2021 |
14.26
|
200 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
02/07/2021 |
12.43
|
200 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
01/07/2021 |
10.88
|
100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
30/06/2021 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
29/06/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
28/06/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
25/06/2021 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
24/06/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
23/06/2021 |
9.32
|
3,500 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
22/06/2021 |
7.49
|
400 | 9.96 | 9.96 | 7.49 | 0 | 0 | 0 | |
21/06/2021 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
18/06/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
17/06/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
16/06/2021 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
15/06/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
14/06/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
11/06/2021 |
8.23
|
800 | 8.23 | 8.23 | 8.23 | 0 | 800 | -0.0 | |
10/06/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
09/06/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
08/06/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
07/06/2021 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
04/06/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
03/06/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
02/06/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
01/06/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
31/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
28/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
27/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
26/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
25/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
24/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
21/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
20/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
19/05/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
18/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
17/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
14/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
13/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
12/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
11/05/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
10/05/2021 |
9.32
|
100 | 10.79 | 10.79 | 9.32 | 0 | 0 | 0 | |
07/05/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
06/05/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
05/05/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
04/05/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
29/04/2021 |
10.79
|
800 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
28/04/2021 |
12.00
|
100 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
27/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
26/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
23/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
22/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
20/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
19/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
16/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
15/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
14/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
13/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
12/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
09/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
08/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
07/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
06/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
05/04/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
02/04/2021 |
12.00
|
100 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
01/04/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
31/03/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
30/03/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
29/03/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
26/03/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
25/03/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
24/03/2021 |
10.79
|
1,100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
23/03/2021 |
12.08
|
3,600 | 9.93 | 12.08 | 9.93 | 0 | 0 | 0 | |
22/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
19/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
18/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
17/03/2021 |
11.65
|
500 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
16/03/2021 |
12.95
|
4,100 | 13.81 | 13.81 | 12.95 | 0 | 0 | 0 | |
15/03/2021 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
12/03/2021 |
15.10
|
1,100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
11/03/2021 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
10/03/2021 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
09/03/2021 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
08/03/2021 |
17.18
|
400 | 17.26 | 17.26 | 17.18 | 0 | 0 | 0 | |
05/03/2021 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
04/03/2021 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
03/03/2021 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
02/03/2021 |
15.54
|
300 | 17.61 | 17.61 | 15.54 | 0 | 0 | 0 | |
01/03/2021 |
15.36
|
100 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
26/02/2021 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
25/02/2021 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
24/02/2021 |
13.81
|
1,000 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
23/02/2021 |
14.59
|
400 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
22/02/2021 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
19/02/2021 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
18/02/2021 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
17/02/2021 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
09/02/2021 |
16.14
|
3,000 | 18.99 | 18.99 | 16.14 | 0 | 0 | 0 |