| 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) |
-0.50 | -2.56% | 25,681 | 0 | 0 |
17.60
20.90
19
|
|
2 tháng
(2024-09-23) |
-6 | -24% | 52,550 | 0 | 0 |
17.60
25
19
|
|
3 tháng
(2024-08-26) |
-7.90 | -29.37% | 55,618 | 0 | 0 |
17.60
27.40
19
|
|
6 tháng
(2024-05-27) |
2.31 | 13.84% | 212,349 | 0 | 0 |
16.49
27.49
19
|
|
12 tháng
(2023-11-28) |
6.49 | 51.89% | 815,705 | 0 | 0 |
12.32
27.49
19
|
|
24 tháng
(2022-12-05) |
5.41 | 39.85% | 1,228,089 | 0 | 0 |
11.94
27.49
19
|
|
36 tháng
(2021-12-08) |
8.49 | 80.73% | 2,093,345 | 2,360 | 0.0 |
9.36
27.49
19
|
|
60 tháng
(2019-12-19) |
11.28 | 146.23% | 3,434,266 | 3,600 | 0.0 |
5.79
27.49
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 10/09/2021 |
9.03
|
1,433 | 8.54 | 9.03 | 8.54 | 0 | 0 | 0 | |
| 09/09/2021 |
8.54
|
10,913 | 7.80 | 8.54 | 8.13 | 0 | 0 | 0 | |
| 08/09/2021 |
7.80
|
1,000 | 8.05 | 8.05 | 7.80 | 0 | 0 | 0 | |
| 07/09/2021 |
8.05
|
1,974 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 06/09/2021 |
8.05
|
4,400 | 7.97 | 8.05 | 7.47 | 0 | 0 | 0 | |
| 01/09/2021 |
7.97
|
2,200 | 8.13 | 8.13 | 7.97 | 0 | 0 | 0 | |
| 31/08/2021 |
8.13
|
5,021 | 7.88 | 8.13 | 7.97 | 0 | 0 | 0 | |
| 30/08/2021 |
7.88
|
4,200 | 7.64 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 27/08/2021 |
7.64
|
7,400 | 7.64 | 7.64 | 7.56 | 0 | 0 | 0 | |
| 26/08/2021 |
7.64
|
1,809 | 7.56 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 25/08/2021 |
7.56
|
107 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 24/08/2021 |
7.56
|
2,300 | 7.72 | 7.72 | 7.56 | 0 | 0 | 0 | |
| 23/08/2021 |
7.72
|
8,600 | 7.72 | 7.88 | 7.72 | 0 | 0 | 0 | |
| 20/08/2021 |
7.72
|
2,200 | 7.80 | 7.97 | 7.72 | 0 | 0 | 0 | |
| 19/08/2021 |
7.80
|
10,500 | 7.72 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 18/08/2021 |
7.72
|
5,200 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 17/08/2021 |
7.80
|
12,400 | 7.97 | 7.97 | 7.64 | 0 | 0 | 0 | |
| 16/08/2021 |
7.97
|
1,500 | 8.05 | 8.05 | 7.64 | 0 | 0 | 0 | |
| 13/08/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/08/2021 |
8.05
|
6,817 | 7.72 | 8.05 | 7.80 | 0 | 0 | 0 | |
| 11/08/2021 |
7.72
|
155,586 | 7.80 | 7.80 | 7.06 | 0 | 0 | 0 | |
| 10/08/2021 |
7.80
|
700 | 7.80 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 09/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/08/2021 |
7.80
|
4,700 | 7.97 | 8.13 | 7.80 | 0 | 0 | 0 | |
| 05/08/2021 |
7.97
|
1,000 | 7.88 | 7.97 | 7.72 | 0 | 0 | 0 | |
| 04/08/2021 |
7.88
|
1,400 | 7.97 | 7.97 | 7.80 | 0 | 0 | 0 | |
| 03/08/2021 |
7.97
|
13,883 | 8.13 | 8.13 | 7.39 | 0 | 0 | 0 | |
| 02/08/2021 |
8.13
|
700 | 8.05 | 8.30 | 8.13 | 0 | 0 | 0 | |
| 30/07/2021 |
8.05
|
100 | 8.21 | 8.21 | 8.05 | 0 | 0 | 0 | |
| 29/07/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/07/2021 |
8.21
|
4,672 | 8.38 | 8.38 | 8.21 | 0 | 0 | 0 | |
| 27/07/2021 |
8.38
|
900 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 26/07/2021 |
8.38
|
200 | 9.28 | 9.28 | 8.38 | 0 | 0 | 0 | |
| 23/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 22/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 21/07/2021 |
9.28
|
400 | 9.03 | 9.28 | 8.21 | 0 | 0 | 0 | |
| 20/07/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 19/07/2021 |
9.03
|
100 | 8.54 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 16/07/2021 |
8.54
|
1,200 | 8.54 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 15/07/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 14/07/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 13/07/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 12/07/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 09/07/2021 |
8.54
|
100 | 8.46 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 08/07/2021 |
8.46
|
30 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 07/07/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 06/07/2021 |
8.46
|
800 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 | |
| 05/07/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 02/07/2021 |
8.46
|
8,600 | 8.71 | 8.71 | 8.46 | 0 | 0 | 0 | |
| 01/07/2021 |
8.71
|
212 | 8.87 | 8.87 | 8.71 | 0 | 0 | 0 | |
| 30/06/2021 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 29/06/2021 |
8.87
|
900 | 8.46 | 8.87 | 8.62 | 0 | 0 | 0 | |
| 28/06/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 25/06/2021 |
8.46
|
2,237 | 8.87 | 8.87 | 8.46 | 0 | 0 | 0 | |
| 24/06/2021 |
8.87
|
4,428 | 8.54 | 8.87 | 8.46 | 0 | 0 | 0 | |
| 23/06/2021 |
8.54
|
825 | 9.03 | 9.03 | 8.46 | 0 | 0 | 0 | |
| 22/06/2021 |
9.03
|
582 | 8.46 | 9.03 | 8.46 | 0 | 0 | 0 | |
| 21/06/2021 |
8.46
|
200 | 8.38 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 18/06/2021 |
8.38
|
843 | 8.71 | 8.71 | 8.38 | 0 | 0 | 0 | |
| 17/06/2021 |
8.71
|
25,004 | 8.30 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 16/06/2021 |
8.30
|
1,385 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 15/06/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/06/2021 |
8.30
|
4,100 | 8.21 | 8.71 | 8.30 | 0 | 0 | 0 | |
| 11/06/2021 |
8.21
|
600 | 8.13 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 10/06/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 09/06/2021 |
8.13
|
1,086 | 8.38 | 8.38 | 8.13 | 0 | 0 | 0 | |
| 08/06/2021 |
8.38
|
600 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 07/06/2021 |
8.38
|
600 | 8.62 | 8.62 | 8.38 | 0 | 0 | 0 | |
| 04/06/2021 |
8.62
|
1,100 | 8.30 | 9.03 | 8.62 | 0 | 0 | 0 | |
| 03/06/2021 |
8.30
|
3,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 02/06/2021 |
8.30
|
5,715 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 | |
| 01/06/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 31/05/2021 |
9.20
|
3,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 28/05/2021 |
9.20
|
100 | 8.38 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 27/05/2021 |
8.38
|
925 | 9.03 | 9.03 | 8.38 | 0 | 0 | 0 | |
| 26/05/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 25/05/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 24/05/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 21/05/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 20/05/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2021 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 19/05/2021 |
9.03
|
143 | 9.35 | 9.35 | 9.03 | 0 | 0 | 0 | |
| 18/05/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 17/05/2021 |
9.35
|
4,100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 14/05/2021 |
9.35
|
5,303 | 9.58 | 9.58 | 8.96 | 0 | 0 | 0 | |
| 13/05/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 12/05/2021 |
9.58
|
103 | 9.03 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 11/05/2021 |
9.03
|
3,057 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 | |
| 10/05/2021 |
9.03
|
5,200 | 8.88 | 9.03 | 8.25 | 0 | 0 | 0 | |
| 07/05/2021 |
8.88
|
2,700 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 06/05/2021 |
8.88
|
109,500 | 8.09 | 8.88 | 7.46 | 0 | 0 | 0 | |
| 05/05/2021 |
8.09
|
2,400 | 8.09 | 8.25 | 8.09 | 0 | 0 | 0 | |
| 04/05/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/04/2021 |
8.09
|
500 | 8.01 | 8.41 | 8.09 | 0 | 0 | 0 | |
| 28/04/2021 |
8.01
|
3,258 | 8.64 | 8.64 | 8.01 | 0 | 0 | 0 | |
| 27/04/2021 |
8.64
|
900 | 8.88 | 9.27 | 8.33 | 0 | 0 | 0 | |
| 26/04/2021 |
8.88
|
1,900 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 | |
| 23/04/2021 |
8.96
|
2,900 | 9.03 | 9.03 | 8.96 | 0 | 0 | 0 | |
| 22/04/2021 |
9.03
|
3,828 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 | |
| 20/04/2021 |
9.03
|
8,500 | 9.43 | 9.43 | 8.96 | 0 | 0 | 0 | |