Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
3 tháng
(2024-06-24) |
2.62 | 11.69% | 44,300 | 0 | 0 |
22.38
27.49
25
|
6 tháng
(2024-03-25) |
8.31 | 49.79% | 273,200 | 0 | 0 |
15.12
27.49
25
|
12 tháng
(2023-09-26) |
12.40 | 98.35% | 853,600 | 0 | 0 |
11.94
27.49
25
|
24 tháng
(2022-10-03) |
11.59 | 86.42% | 1,282,549 | 0 | 0 |
11.31
27.49
25
|
36 tháng
(2021-10-06) |
15.64 | 167.01% | 2,263,663 | 3,600 | 0.0 |
8.95
27.49
25
|
60 tháng
(2019-10-17) |
17.06 | 214.91% | 3,421,498 | 3,600 | 0.0 |
5.79
27.49
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
19/04/2021 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
16/04/2021 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
15/04/2021 |
9.43
|
2,900 | 9.58 | 9.58 | 9.43 | 0 | 0 | 0 | |
14/04/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/04/2021 |
9.58
|
29,300 | 9.58 | 9.66 | 9.58 | 0 | 0 | 0 | |
12/04/2021 |
9.58
|
1,657 | 9.58 | 9.82 | 8.80 | 0 | 0 | 0 | |
09/04/2021 |
9.58
|
2,600 | 9.35 | 9.58 | 8.72 | 0 | 0 | 0 | |
08/04/2021 |
9.35
|
115 | 9.11 | 9.35 | 9.35 | 0 | 0 | 0 | |
07/04/2021 |
9.11
|
470 | 9.03 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/04/2021 |
9.03
|
5,700 | 9.43 | 9.43 | 9.03 | 0 | 0 | 0 | |
05/04/2021 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
02/04/2021 |
9.43
|
900 | 9.74 | 9.98 | 8.88 | 0 | 0 | 0 | |
01/04/2021 |
9.74
|
1,200 | 9.43 | 9.82 | 8.48 | 0 | 0 | 0 | |
31/03/2021 |
9.43
|
612 | 9.43 | 9.98 | 9.43 | 0 | 0 | 0 | |
30/03/2021 |
9.43
|
4,508 | 9.43 | 9.43 | 9.43 | 0 | 200 | -0.0 | |
29/03/2021 |
9.43
|
200 | 8.88 | 9.43 | 8.01 | 0 | 0 | 0 | |
26/03/2021 |
8.88
|
54 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
25/03/2021 |
8.88
|
1,144 | 9.82 | 9.82 | 8.88 | 0 | 0 | 0 | |
24/03/2021 |
9.82
|
80 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
23/03/2021 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
22/03/2021 |
9.82
|
600 | 9.82 | 9.82 | 9.43 | 0 | 0 | 0 | |
19/03/2021 |
9.82
|
100 | 9.66 | 9.82 | 9.82 | 0 | 0 | 0 | |
18/03/2021 |
9.66
|
600 | 9.58 | 9.66 | 9.66 | 0 | 0 | 0 | |
17/03/2021 |
9.58
|
2,022 | 9.74 | 9.74 | 9.58 | 0 | 0 | 0 | |
16/03/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
15/03/2021 |
9.74
|
600 | 9.19 | 9.74 | 9.19 | 0 | 0 | 0 | |
12/03/2021 |
9.19
|
64 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
11/03/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
10/03/2021 |
9.19
|
1,683 | 10.06 | 10.06 | 9.19 | 0 | 0 | 0 | |
09/03/2021 |
10.06
|
733 | 10.13 | 10.13 | 9.27 | 0 | 0 | 0 | |
08/03/2021 |
10.13
|
2,640 | 10.13 | 10.13 | 9.19 | 0 | 0 | 0 | |
05/03/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
04/03/2021 |
10.13
|
230 | 9.82 | 10.13 | 10.13 | 0 | 0 | 0 | |
03/03/2021 |
9.82
|
800 | 10.61 | 10.61 | 9.82 | 0 | 0 | 0 | |
02/03/2021 |
10.61
|
2 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
01/03/2021 |
10.61
|
100 | 10.21 | 10.61 | 10.61 | 0 | 0 | 0 | |
26/02/2021 |
10.21
|
3,100 | 9.98 | 10.21 | 9.43 | 0 | 0 | 0 | |
25/02/2021 |
9.98
|
703 | 10.13 | 10.13 | 9.19 | 0 | 0 | 0 | |
24/02/2021 |
10.13
|
3,000 | 10.21 | 10.21 | 10.13 | 0 | 0 | 0 | |
23/02/2021 |
10.21
|
4,800 | 9.98 | 10.21 | 9.90 | 0 | 0 | 0 | |
22/02/2021 |
9.98
|
2 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
19/02/2021 |
9.98
|
300 | 9.43 | 9.98 | 8.64 | 0 | 0 | 0 | |
18/02/2021 |
9.43
|
1,022 | 9.51 | 9.51 | 8.56 | 0 | 0 | 0 | |
17/02/2021 |
9.51
|
101 | 9.19 | 9.51 | 9.51 | 0 | 0 | 0 | |
09/02/2021 |
9.19
|
2,610 | 8.41 | 9.19 | 8.25 | 0 | 0 | 0 |