Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.10 | 5.53% | 5,400 | -500 | -0.0 |
17.50
21
21
|
2 tháng
(2024-07-22) |
2 | 10.53% | 47,600 | -500 | -0.0 |
17.50
21
21
|
3 tháng
(2024-06-21) |
2.40 | 12.90% | 75,600 | -500 | -0.0 |
16.70
21
21
|
6 tháng
(2024-03-25) |
5.12 | 32.22% | 155,700 | 5,300 | 0.1 |
8.35
21
21
|
12 tháng
(2023-09-25) |
5.75 | 37.73% | 268,100 | 12,300 | 0.2 |
8.35
21
21
|
24 tháng
(2022-09-30) |
6.77 | 47.56% | 419,503 | 46,500 | 0.8 |
8.35
21
21
|
36 tháng
(2021-10-05) |
7.50 | 55.50% | 674,184 | 78,500 | 1.4 |
8.35
24.15
21
|
60 tháng
(2019-10-16) |
11.96 | 132.32% | 1,005,025 | 81,300 | 1.4 |
7.92
24.15
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/06/2021 |
14.26
|
500 | 12.50 | 14.26 | 14.26 | 0 | 0 | 0 | |
11/06/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
10/06/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
09/06/2021 |
12.50
|
9,000 | 12.59 | 12.59 | 12.50 | 0 | 0 | 0 | |
08/06/2021 |
12.59
|
200 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
07/06/2021 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
04/06/2021 |
12.59
|
100 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
03/06/2021 |
12.59
|
100 | 13.75 | 13.75 | 12.59 | 0 | 0 | 0 | |
02/06/2021 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
01/06/2021 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
31/05/2021 |
13.75
|
400 | 12.92 | 13.75 | 13.75 | 0 | 0 | 0 | |
28/05/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
27/05/2021 |
12.92
|
100 | 12.50 | 12.92 | 12.92 | 0 | 0 | 0 | |
26/05/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
25/05/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
24/05/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
21/05/2021 |
12.50
|
20,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
20/05/2021 |
12.50
|
500 | 10.92 | 12.50 | 12.50 | 0 | 0 | 0 | |
19/05/2021 |
10.92
|
0 | 14.17 | 10.92 | 14.17 | 0 | 0 | 0 | |
18/05/2021 |
14.17
|
2,000 | 12.59 | 14.17 | 10.75 | 0 | 0 | 0 | |
17/05/2021 |
12.59
|
600 | 12.75 | 12.75 | 11.09 | 0 | 0 | 0 | |
14/05/2021 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
13/05/2021 |
12.75
|
100 | 14.17 | 14.17 | 12.75 | 0 | 0 | 0 | |
12/05/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/05/2021 |
14.17
|
8,500 | 13.67 | 15.01 | 14.17 | 0 | 0 | 0 | |
11/05/2021 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
10/05/2021 |
13.67
|
400 | 12.00 | 13.67 | 13.67 | 0 | 0 | 0 | |
07/05/2021 |
12.00
|
6,100 | 11.68 | 12.00 | 11.92 | 0 | 0 | 0 | |
06/05/2021 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
05/05/2021 |
11.68
|
100 | 10.17 | 11.68 | 11.68 | 0 | 0 | 0 | |
04/05/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
29/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
28/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
27/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
26/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
22/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
20/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
19/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
16/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
15/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
14/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
13/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
12/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
09/04/2021 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
08/04/2021 |
10.17
|
100 | 11.84 | 11.84 | 10.17 | 0 | 0 | 0 | |
07/04/2021 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
06/04/2021 |
11.84
|
200 | 10.33 | 11.84 | 11.84 | 0 | 0 | 0 | |
05/04/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
02/04/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
01/04/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
31/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
30/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
29/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
26/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
25/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
24/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
23/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
22/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
19/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
18/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
17/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
16/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
15/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
12/03/2021 |
10.33
|
0 | 9.94 | 10.33 | 9.94 | 0 | 0 | 0 | |
11/03/2021 |
9.94
|
1,600 | 11.60 | 11.92 | 9.94 | 0 | 0 | 0 | |
10/03/2021 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
09/03/2021 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
08/03/2021 |
11.60
|
100 | 12.88 | 12.88 | 11.60 | 0 | 0 | 0 | |
05/03/2021 |
12.88
|
100 | 11.21 | 12.88 | 12.88 | 0 | 0 | 0 | |
04/03/2021 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
03/03/2021 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
02/03/2021 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
01/03/2021 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
26/02/2021 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
25/02/2021 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
24/02/2021 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
23/02/2021 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
22/02/2021 |
11.21
|
100 | 11.92 | 11.92 | 11.21 | 0 | 0 | 0 | |
19/02/2021 |
11.92
|
20,000 | 12.64 | 12.64 | 11.92 | 0 | 0 | 0 | |
18/02/2021 |
12.64
|
100 | 11.05 | 12.64 | 12.64 | 0 | 0 | 0 | |
17/02/2021 |
11.05
|
100 | 9.62 | 11.05 | 11.05 | 0 | 0 | 0 | |
09/02/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
08/02/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
05/02/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
04/02/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
03/02/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
02/02/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
01/02/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
29/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
28/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
27/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
26/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
25/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
22/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
21/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
20/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
19/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
18/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
15/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
14/01/2021 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |