| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0 | 0% | 0 | 0 | 0 |
36.90
36.90
36.90
|
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
36.90
36.90
36.90
|
|
3 tháng
(2024-08-16) |
-4 | -9.78% | 100 | 0 | 0 |
36.90
40.90
36.90
|
|
6 tháng
(2024-05-20) |
17.30 | 88.27% | 2,400 | 500 | 0.0 |
19.60
40.90
36.90
|
|
12 tháng
(2023-11-20) |
17.90 | 94.21% | 17,000 | 5,000 | 0.1 |
19
40.90
36.90
|
|
24 tháng
(2022-11-25) |
22.74 | 160.67% | 112,074 | 55,100 | 0.9 |
13.97
40.90
36.90
|
|
36 tháng
(2021-11-30) |
27.07 | 275.27% | 461,659 | 158,700 | 2.3 |
9.24
40.90
36.90
|
|
60 tháng
(2019-12-11) |
31.79 | 622.14% | 1,009,392 | 184,900 | 2.6 |
4.31
40.90
36.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 31/08/2021 |
8.74
|
2,400 | 9.41 | 10.17 | 8.74 | 0 | 0 | 0 | |
| 30/08/2021 |
9.41
|
200 | 8.82 | 9.66 | 9.41 | 0 | 0 | 0 | |
| 27/08/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 27/08/2021 |
8.82
|
4,100 | 8.07 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 26/08/2021 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 500 | 0 | 0.0 | |
| 25/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/08/2021 |
8.07
|
100 | 8.84 | 8.84 | 8.07 | 0 | 0 | 0 | |
| 23/08/2021 |
8.84
|
10,600 | 9.22 | 9.37 | 8.84 | 0 | 0 | 0 | |
| 20/08/2021 |
9.22
|
100 | 8.99 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 19/08/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 18/08/2021 |
8.99
|
5,400 | 8.91 | 8.99 | 8.84 | 0 | 0 | 0 | |
| 17/08/2021 |
8.91
|
4,400 | 8.45 | 8.91 | 8.45 | 1,700 | 0 | 0.0 | |
| 16/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 13/08/2021 |
8.45
|
100 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 12/08/2021 |
8.53
|
400 | 8.45 | 8.53 | 8.38 | 300 | 0 | 0.0 | |
| 11/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 10/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 09/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 06/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 05/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 04/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 03/08/2021 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 02/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 30/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 29/07/2021 |
8.45
|
100 | 7.99 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 28/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/07/2021 |
7.99
|
1,000 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 05/07/2021 |
8.07
|
100 | 8.30 | 8.30 | 8.07 | 0 | 0 | 0 | |
| 02/07/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 01/07/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 30/06/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/06/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/06/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/06/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/06/2021 |
8.30
|
1,600 | 8.99 | 8.99 | 8.14 | 0 | 0 | 0 | |
| 23/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 22/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 21/06/2021 |
8.99
|
3,100 | 8.45 | 8.99 | 7.61 | 0 | 0 | 0 | |
| 18/06/2021 |
8.45
|
400 | 8.61 | 8.61 | 8.45 | 0 | 0 | 0 | |
| 17/06/2021 |
8.61
|
200 | 8.76 | 8.76 | 8.61 | 0 | 0 | 0 | |
| 16/06/2021 |
8.76
|
3,100 | 8.53 | 8.76 | 8.68 | 0 | 0 | 0 | |
| 15/06/2021 |
8.53
|
600 | 7.99 | 8.53 | 7.99 | 0 | 0 | 0 | |
| 14/06/2021 |
7.99
|
4,000 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 | |
| 11/06/2021 |
8.38
|
200 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 10/06/2021 |
8.38
|
600 | 7.99 | 8.76 | 8.38 | 0 | 0 | 0 | |
| 09/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 02/06/2021 |
7.99
|
400 | 7.45 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 01/06/2021 |
7.45
|
1,600 | 8.07 | 8.07 | 7.45 | 0 | 0 | 0 | |
| 31/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 28/05/2021 |
8.07
|
4,500 | 8.61 | 8.61 | 7.76 | 0 | 0 | 0 | |
| 27/05/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 26/05/2021 |
8.61
|
200 | 8.76 | 8.76 | 7.91 | 0 | 0 | 0 | |
| 25/05/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 24/05/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 21/05/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 20/05/2021 |
8.76
|
3,200 | 9.14 | 9.14 | 8.30 | 0 | 0 | 0 | |
| 19/05/2021 |
9.14
|
100 | 8.38 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 18/05/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 17/05/2021 |
8.38
|
500 | 8.53 | 8.53 | 7.68 | 0 | 0 | 0 | |
| 14/05/2021 |
8.53
|
100 | 8.30 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 13/05/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/05/2021 |
8.30
|
2,200 | 8.07 | 8.30 | 7.68 | 0 | 0 | 0 | |
| 11/05/2021 |
8.07
|
1,100 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 10/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/05/2021 |
8.07
|
2,800 | 8.68 | 8.68 | 8.07 | 0 | 0 | 0 | |
| 06/05/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 05/05/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 04/05/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 29/04/2021 |
8.68
|
100 | 8.22 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 28/04/2021 |
8.22
|
1,000 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 | |
| 27/04/2021 |
8.30
|
1,100 | 8.45 | 8.45 | 8.30 | 0 | 0 | 0 | |
| 26/04/2021 |
8.45
|
1,000 | 8.45 | 8.45 | 8.07 | 0 | 0 | 0 | |
| 23/04/2021 |
8.45
|
100 | 7.84 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 22/04/2021 |
7.84
|
7,700 | 8.61 | 9.45 | 7.84 | 0 | 0 | 0 | |
| 20/04/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 19/04/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 16/04/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 15/04/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/04/2021 |
8.61
|
9,600 | 8.61 | 8.61 | 7.84 | 0 | 0 | 0 | |
| 13/04/2021 |
8.61
|
1,500 | 8.68 | 8.68 | 8.45 | 300 | 0 | 0.0 | |
| 12/04/2021 |
8.68
|
900 | 8.61 | 8.84 | 8.68 | 0 | 0 | 0 | |