| 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) |
-0.40 | -2.69% | 6,800 | 0 | 0 |
13.45
14.85
14.45
|
|
2 tháng
(2024-09-23) |
-1.05 | -6.77% | 34,500 | -400 | -0.0 |
13.45
15.50
14.45
|
|
3 tháng
(2024-08-26) |
-0.35 | -2.36% | 38,100 | -400 | -0.0 |
13.45
16
14.45
|
|
6 tháng
(2024-05-27) |
1.30 | 9.87% | 118,900 | -700 | -0.0 |
13.15
16.50
14.45
|
|
12 tháng
(2023-11-29) |
1.02 | 7.57% | 700,000 | -118,960 | -1.6 |
12.31
16.50
14.45
|
|
24 tháng
(2022-12-05) |
5.54 | 62.25% | 1,496,100 | -120,762 | -1.9 |
7.24
16.50
14.45
|
|
36 tháng
(2021-12-08) |
-1.42 | -8.93% | 3,915,900 | -123,662 | -2.6 |
6.83
16.50
14.45
|
|
60 tháng
(2019-12-19) |
-1.71 | -10.57% | 7,200,630 | -120,352 | -2.6 |
6.83
19.16
14.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
8.36
|
3,000 | 8.28 | 8.61 | 8.28 | 0 | 0 | 0 | |
| 31/08/2021 |
8.28
|
5,500 | 8.12 | 8.28 | 8.20 | 0 | 0 | 0 | |
| 30/08/2021 |
8.12
|
4,300 | 8.12 | 8.20 | 8.12 | 0 | 400 | -0.0 | |
| 27/08/2021 |
8.12
|
300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 26/08/2021 |
8.12
|
2,200 | 8.20 | 8.28 | 8.12 | 0 | 0 | 0 | |
| 25/08/2021 |
8.20
|
2,100 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 | |
| 24/08/2021 |
8.28
|
3,500 | 8.32 | 8.36 | 8.20 | 100 | 0 | 0.0 | |
| 23/08/2021 |
8.32
|
1,300 | 8.20 | 8.41 | 8.20 | 0 | 0 | 0 | |
| 20/08/2021 |
8.20
|
3,200 | 8.20 | 8.36 | 8.08 | 0 | 0 | 0 | |
| 19/08/2021 |
8.20
|
3,700 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 | |
| 18/08/2021 |
8.28
|
1,400 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 | |
| 17/08/2021 |
8.28
|
1,500 | 8.20 | 8.28 | 8.20 | 0 | 0 | 0 | |
| 16/08/2021 |
8.20
|
3,000 | 8.20 | 8.36 | 7.95 | 0 | 0 | 0 | |
| 13/08/2021 |
8.20
|
1,900 | 8.20 | 8.45 | 7.94 | 0 | 0 | 0 | |
| 12/08/2021 |
8.20
|
2,000 | 8.13 | 8.36 | 8.13 | 0 | 0 | 0 | |
| 11/08/2021 |
8.13
|
1,100 | 8.41 | 8.41 | 8.04 | 0 | 0 | 0 | |
| 10/08/2021 |
8.41
|
1,100 | 8.36 | 8.41 | 8.20 | 0 | 0 | 0 | |
| 09/08/2021 |
8.36
|
200 | 8.36 | 8.36 | 8.04 | 0 | 0 | 0 | |
| 06/08/2021 |
8.36
|
1,700 | 8.19 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 05/08/2021 |
8.19
|
3,400 | 8.03 | 8.20 | 8.19 | 0 | 0 | 0 | |
| 04/08/2021 |
8.03
|
100 | 8.20 | 8.20 | 8.03 | 0 | 0 | 0 | |
| 03/08/2021 |
8.20
|
3,600 | 8.12 | 8.20 | 8.03 | 0 | 0 | 0 | |
| 02/08/2021 |
8.12
|
800 | 8.28 | 8.28 | 8.04 | 0 | 0 | 0 | |
| 30/07/2021 |
8.28
|
7,300 | 8.20 | 8.36 | 8.11 | 0 | 0 | 0 | |
| 29/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/07/2021 |
8.20
|
200 | 8.04 | 8.32 | 8.20 | 0 | 0 | 0 | |
| 26/07/2021 |
8.04
|
2,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 23/07/2021 |
8.04
|
700 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 22/07/2021 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 21/07/2021 |
8.12
|
700 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 20/07/2021 |
8.04
|
2,700 | 8.04 | 8.24 | 7.79 | 0 | 0 | 0 | |
| 19/07/2021 |
8.04
|
2,300 | 8.20 | 8.20 | 7.79 | 0 | 0 | 0 | |
| 16/07/2021 |
8.20
|
1,900 | 8.61 | 8.61 | 8.20 | 0 | 0 | 0 | |
| 15/07/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/07/2021 |
8.61
|
500 | 8.36 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 13/07/2021 |
8.36
|
3,000 | 8.04 | 8.53 | 8.04 | 0 | 0 | 0 | |
| 12/07/2021 |
8.04
|
2,900 | 8.53 | 8.53 | 8.04 | 0 | 0 | 0 | |
| 09/07/2021 |
8.53
|
500 | 8.61 | 8.65 | 8.45 | 0 | 0 | 0 | |
| 08/07/2021 |
8.61
|
1,100 | 8.36 | 8.77 | 8.61 | 0 | 0 | 0 | |
| 07/07/2021 |
8.36
|
2,500 | 8.36 | 8.86 | 8.36 | 0 | 0 | 0 | |
| 06/07/2021 |
8.36
|
2,600 | 8.36 | 8.57 | 8.36 | 0 | 0 | 0 | |
| 05/07/2021 |
8.36
|
7,500 | 8.45 | 8.77 | 8.32 | 0 | 0 | 0 | |
| 02/07/2021 |
8.45
|
2,200 | 8.18 | 8.45 | 8.18 | 0 | 0 | 0 | |
| 01/07/2021 |
8.18
|
13,100 | 8.77 | 9.27 | 8.17 | 0 | 0 | 0 | |
| 30/06/2021 |
8.77
|
1,900 | 9.02 | 9.02 | 8.69 | 200 | 0 | 0.0 | |
| 29/06/2021 |
9.02
|
1,100 | 9.10 | 9.10 | 9.02 | 0 | 0 | 0 | |
| 28/06/2021 |
9.10
|
1,700 | 8.86 | 9.18 | 8.69 | 0 | 0 | 0 | |
| 25/06/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 25/06/2021 |
8.86
|
6,200 | 8.98 | 8.98 | 8.77 | 0 | 0 | 0 | |
| 24/06/2021 |
8.98
|
700 | 9.09 | 9.09 | 8.98 | 0 | 0 | 0 | |
| 23/06/2021 |
9.09
|
3,900 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 | |
| 22/06/2021 |
9.25
|
6,400 | 9.09 | 9.25 | 9.09 | 0 | 0 | 0 | |
| 21/06/2021 |
9.09
|
12,000 | 8.94 | 9.09 | 8.98 | 0 | 0 | 0 | |
| 18/06/2021 |
8.94
|
3,000 | 8.94 | 9.02 | 8.94 | 200 | 0 | 0.0 | |
| 17/06/2021 |
8.94
|
16,500 | 8.48 | 9.06 | 8.40 | 0 | 0 | 0 | |
| 16/06/2021 |
8.48
|
20,400 | 8.25 | 8.79 | 8.25 | 0 | 0 | 0 | |
| 15/06/2021 |
8.25
|
3,600 | 8.25 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 14/06/2021 |
8.25
|
5,900 | 8.48 | 8.48 | 8.25 | 1,600 | 0 | 0.0 | |
| 11/06/2021 |
8.48
|
10,000 | 8.36 | 8.48 | 8.25 | 3,900 | 0 | 0.0 | |
| 10/06/2021 |
8.36
|
5,500 | 8.17 | 8.36 | 8.17 | 0 | 0 | 0 | |
| 09/06/2021 |
8.17
|
4,400 | 8.36 | 8.48 | 8.17 | 0 | 0 | 0 | |
| 08/06/2021 |
8.36
|
5,400 | 8.02 | 8.36 | 8.02 | 0 | 0 | 0 | |
| 07/06/2021 |
8.02
|
2,800 | 8.44 | 8.44 | 8.02 | 0 | 0 | 0 | |
| 04/06/2021 |
8.44
|
6,300 | 8.17 | 8.48 | 8.13 | 0 | 0 | 0 | |
| 03/06/2021 |
8.17
|
17,600 | 8.44 | 8.48 | 8.17 | 0 | 0 | 0 | |
| 02/06/2021 |
8.44
|
5,700 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 01/06/2021 |
8.63
|
100 | 8.56 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 31/05/2021 |
8.56
|
600 | 8.48 | 8.56 | 8.48 | 0 | 0 | 0 | |
| 28/05/2021 |
8.48
|
900 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 | |
| 27/05/2021 |
8.63
|
1,400 | 8.48 | 8.71 | 8.63 | 0 | 0 | 0 | |
| 26/05/2021 |
8.48
|
1,300 | 8.71 | 8.71 | 8.48 | 0 | 0 | 0 | |
| 25/05/2021 |
8.71
|
2,200 | 8.56 | 8.71 | 8.48 | 0 | 0 | 0 | |
| 24/05/2021 |
8.56
|
800 | 8.52 | 8.90 | 8.52 | 0 | 0 | 0 | |
| 21/05/2021 |
8.52
|
100 | 8.79 | 8.79 | 8.52 | 0 | 0 | 0 | |
| 20/05/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 19/05/2021 |
8.79
|
1,900 | 8.56 | 8.79 | 8.56 | 0 | 0 | 0 | |
| 18/05/2021 |
8.56
|
1,300 | 8.82 | 8.82 | 8.48 | 0 | 0 | 0 | |
| 17/05/2021 |
8.82
|
2,000 | 8.56 | 9.02 | 8.79 | 0 | 0 | 0 | |
| 14/05/2021 |
8.56
|
2,200 | 8.79 | 8.82 | 8.56 | 0 | 0 | 0 | |
| 13/05/2021 |
8.79
|
1,400 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 12/05/2021 |
8.71
|
1,600 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 11/05/2021 |
8.71
|
1,000 | 8.82 | 8.82 | 8.71 | 0 | 0 | 0 | |
| 10/05/2021 |
8.82
|
1,600 | 8.48 | 8.82 | 8.48 | 0 | 0 | 0 | |
| 07/05/2021 |
8.48
|
7,200 | 8.48 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 06/05/2021 |
8.48
|
1,700 | 8.63 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 05/05/2021 |
8.63
|
8,300 | 8.71 | 8.82 | 8.63 | 0 | 0 | 0 | |
| 04/05/2021 |
8.71
|
2,300 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 | |
| 29/04/2021 |
8.75
|
1,200 | 8.94 | 9.06 | 8.75 | 0 | 0 | 0 | |
| 28/04/2021 |
8.94
|
800 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 27/04/2021 |
8.94
|
2,600 | 8.79 | 9.02 | 8.67 | 0 | 0 | 0 | |
| 26/04/2021 |
8.79
|
5,900 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 | |
| 23/04/2021 |
9.09
|
1,700 | 9.36 | 9.36 | 8.79 | 0 | 0 | 0 | |
| 22/04/2021 |
9.36
|
8,400 | 8.90 | 9.52 | 8.79 | 0 | 0 | 0 | |
| 20/04/2021 |
8.90
|
1,100 | 8.90 | 8.90 | 8.86 | 0 | 0 | 0 | |
| 19/04/2021 |
8.90
|
11,600 | 8.79 | 9.02 | 8.82 | 0 | 0 | 0 | |
| 16/04/2021 |
8.79
|
4,100 | 8.79 | 8.79 | 8.59 | 0 | 0 | 0 | |
| 15/04/2021 |
8.79
|
500 | 9.13 | 9.13 | 8.79 | 0 | 0 | 0 | |
| 14/04/2021 |
9.13
|
9,100 | 9.17 | 9.17 | 8.71 | 0 | 0 | 0 | |
| 13/04/2021 |
9.17
|
17,800 | 8.86 | 9.17 | 8.90 | 0 | 0 | 0 | |
| 12/04/2021 |
8.86
|
11,600 | 8.71 | 8.94 | 8.71 | 0 | 0 | 0 | |