| 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) |
0.20 | 2.94% | 600 | 0 | 0 |
6.80
7
7
|
|
2 tháng
(2024-09-23) |
-1 | -12.50% | 920 | 0 | 0 |
6.80
8
7
|
|
3 tháng
(2024-08-26) |
-0.30 | -4.11% | 1,357 | 0 | 0 |
6.80
8
7
|
|
6 tháng
(2024-05-27) |
-0.90 | -11.39% | 23,135 | -100 | -0.0 |
6.30
8.60
7
|
|
12 tháng
(2023-11-28) |
-1.90 | -21.35% | 52,853 | -100 | -0.0 |
6.10
8.90
7
|
|
24 tháng
(2022-12-05) |
-2.80 | -28.57% | 209,160 | -100 | -0.0 |
6.10
11.40
7
|
|
36 tháng
(2021-12-08) |
-2.50 | -26.32% | 1,790,599 | -24,200 | -0.3 |
6.10
17.50
7
|
|
60 tháng
(2019-12-19) |
2.02 | 40.63% | 2,077,941 | 1,200 | -0.1 |
3.69
17.50
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
7.80
|
1,100 | 7.50 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/09/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/09/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/09/2021 |
7.50
|
200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 07/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 31/08/2021 |
7.60
|
1,600 | 7.50 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 30/08/2021 |
7.50
|
733 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/08/2021 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/08/2021 |
7.50
|
1,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 25/08/2021 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/08/2021 |
7.70
|
4 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/08/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/08/2021 |
7.70
|
1,200 | 8 | 8 | 7.20 | 0 | 0 | 0 | |
| 19/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/08/2021 |
8
|
1,700 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/08/2021 |
8
|
1,100 | 8.70 | 8.70 | 8 | 0 | 0 | 0 | |
| 12/08/2021 |
8.70
|
1,500 | 8 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/08/2021 |
8
|
700 | 8 | 8 | 7.40 | 0 | 0 | 0 | |
| 10/08/2021 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/08/2021 |
8
|
100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 | |
| 06/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/08/2021 |
8.80
|
1,200 | 8 | 8.80 | 8 | 0 | 0 | 0 | |
| 04/08/2021 |
8
|
1,200 | 7.30 | 8 | 7 | 0 | 500 | -0.0 | |
| 03/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 02/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 30/07/2021 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 29/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 26/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 23/07/2021 |
7.30
|
20 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/07/2021 |
7.30
|
200 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 20/07/2021 |
7.10
|
100 | 7 | 7.10 | 7.10 | 100 | 0 | 0.0 | |
| 19/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 16/07/2021 |
7
|
20 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 15/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 13/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 12/07/2021 |
7
|
400 | 7.20 | 7.30 | 7 | 400 | 0 | 0.0 | |
| 09/07/2021 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/07/2021 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/07/2021 |
7.20
|
100 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 06/07/2021 |
7.90
|
200 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/07/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/07/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/07/2021 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 30/06/2021 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/06/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/06/2021 |
7.20
|
100 | 8 | 8 | 7.20 | 0 | 0 | 0 | |
| 25/06/2021 |
8
|
100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 | |
| 24/06/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/06/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/06/2021 |
8.80
|
100 | 8 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/06/2021 |
8
|
500 | 7.80 | 8 | 8 | 0 | 0 | 0 | |
| 18/06/2021 |
7.80
|
1,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 17/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/06/2021 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/06/2021 |
8.10
|
200 | 9 | 9 | 8.10 | 0 | 0 | 0 | |
| 09/06/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/06/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/06/2021 |
9
|
1,700 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
| 04/06/2021 |
9.40
|
1,000 | 9 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 03/06/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/06/2021 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/06/2021 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 31/05/2021 |
9
|
100 | 8.20 | 9 | 9 | 0 | 0 | 0 | |
| 28/05/2021 |
8.20
|
5,800 | 7.50 | 8.20 | 7.60 | 0 | 0 | 0 | |
| 27/05/2021 |
7.50
|
633 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/05/2021 |
7.50
|
300 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 | |
| 25/05/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/05/2021 |
8.10
|
3,304 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 21/05/2021 |
8.19
|
500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 20/05/2021 |
8.19
|
1,100 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 19/05/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/05/2021 |
8.10
|
100 | 7.65 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/05/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 14/05/2021 |
7.65
|
1,900 | 8.37 | 8.37 | 7.65 | 0 | 0 | 0 | |
| 13/05/2021 |
8.37
|
600 | 8.81 | 8.81 | 8.37 | 0 | 0 | 0 | |
| 12/05/2021 |
8.81
|
400 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 11/05/2021 |
8.90
|
4,937 | 8.55 | 8.90 | 8.55 | 0 | 0 | 0 | |
| 10/05/2021 |
8.55
|
7,200 | 8.01 | 8.81 | 8.01 | 0 | 0 | 0 | |
| 07/05/2021 |
8.01
|
3,000 | 7.48 | 8.01 | 7.48 | 0 | 0 | 0 | |
| 06/05/2021 |
7.48
|
500 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 05/05/2021 |
7.48
|
2,600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/05/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 29/04/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 28/04/2021 |
7.48
|
12,500 | 6.85 | 7.48 | 6.85 | 0 | 0 | 0 | |
| 27/04/2021 |
6.85
|
3,000 | 7.48 | 7.48 | 6.85 | 0 | 0 | 0 | |
| 26/04/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 23/04/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 22/04/2021 |
7.48
|
1 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 20/04/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |