| 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) |
1 | 6.06% | 10,364 | -3,000 | -0.1 |
16.50
19.50
17.50
|
|
2 tháng
(2024-09-23) |
-2.40 | -12.06% | 29,385 | 2,600 | 0.0 |
14.50
19.90
17.50
|
|
3 tháng
(2024-08-26) |
-0.40 | -2.23% | 32,095 | 4,800 | 0.1 |
14.50
19.90
17.50
|
|
6 tháng
(2024-05-27) |
2.70 | 18.24% | 39,939 | 5,000 | 0.1 |
14.50
19.90
17.50
|
|
12 tháng
(2023-11-28) |
5.86 | 50.32% | 76,193 | 5,000 | 0.1 |
10.74
19.90
17.50
|
|
24 tháng
(2022-12-05) |
6.86 | 64.44% | 138,675 | 5,000 | 0.1 |
9.66
19.90
17.50
|
|
36 tháng
(2021-12-08) |
6.34 | 56.87% | 654,474 | 4,200 | 0.1 |
8.27
19.90
17.50
|
|
60 tháng
(2019-12-19) |
13.76 | 367.63% | 797,814 | 1,800 | 0.1 |
3.74
19.90
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 10/09/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 09/09/2021 |
9.44
|
100 | 8.58 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 08/09/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 07/09/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 06/09/2021 |
8.58
|
100 | 9.21 | 9.21 | 8.58 | 0 | 0 | 0 | |
| 01/09/2021 |
9.21
|
100 | 9.99 | 9.99 | 9.21 | 0 | 0 | 0 | |
| 31/08/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 30/08/2021 |
9.99
|
100 | 9.75 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 27/08/2021 |
9.75
|
400 | 9.99 | 10.61 | 9.75 | 0 | 0 | 0 | |
| 26/08/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 25/08/2021 |
9.99
|
100 | 9.21 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 24/08/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 23/08/2021 |
9.21
|
500 | 9.60 | 9.60 | 9.21 | 0 | 0 | 0 | |
| 20/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 19/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 18/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 17/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 16/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 13/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 12/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 11/08/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 10/08/2021 |
9.60
|
600 | 8.89 | 9.60 | 9.52 | 0 | 0 | 0 | |
| 09/08/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 06/08/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 05/08/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/08/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 03/08/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 02/08/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 30/07/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 29/07/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 28/07/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 27/07/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 26/07/2021 |
8.89
|
1,000 | 8.11 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 23/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 22/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 21/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 19/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 14/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 13/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 12/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 09/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 08/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 07/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 06/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/07/2021 |
8.11
|
1,500 | 7.41 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 02/07/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 01/07/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 30/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 29/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 28/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 25/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 24/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 23/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 22/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 21/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 18/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 17/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 16/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 15/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 14/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 11/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 10/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 09/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 08/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 07/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 04/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 03/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 02/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 01/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 31/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 28/05/2021 |
7.41
|
1,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 27/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 26/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 25/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 24/05/2021 |
7.41
|
1,100 | 6.75 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 21/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 20/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 19/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 18/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 17/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 14/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 13/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 12/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 11/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 10/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 07/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 06/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 05/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 04/05/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 29/04/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 28/04/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 27/04/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 26/04/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 23/04/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 22/04/2021 |
6.75
|
4,200 | 6.31 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 20/04/2021 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |