Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,300 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-21) |
-0.40 | -4.21% | 30,100 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-25) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 259,000 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-30) |
-0.11 | -1.18% | 827,422 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-05) |
-2.71 | -22.96% | 2,735,949 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-16) |
-3.97 | -30.40% | 3,470,763 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
9.00
|
2,200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
06/07/2021 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
05/07/2021 |
9.00
|
1,100 | 9.07 | 9.07 | 9.00 | 0 | 0 | 0 | |
02/07/2021 |
9.07
|
580 | 8.76 | 9.07 | 9.00 | 0 | 0 | 0 | |
01/07/2021 |
8.76
|
265 | 8.53 | 8.76 | 8.60 | 0 | 0 | 0 | |
30/06/2021 |
8.53
|
3,300 | 9.15 | 9.15 | 8.53 | 0 | 0 | 0 | |
29/06/2021 |
9.15
|
1,100 | 9.07 | 9.15 | 9.15 | 0 | 100 | -0.0 | |
28/06/2021 |
9.07
|
900 | 9.07 | 9.39 | 8.60 | 0 | 0 | 0 | |
25/06/2021 |
9.07
|
400 | 9.00 | 9.15 | 9.07 | 0 | 0 | 0 | |
24/06/2021 |
9.00
|
600 | 9.07 | 9.31 | 9.00 | 0 | 0 | 0 | |
23/06/2021 |
9.07
|
1,900 | 8.84 | 9.23 | 8.84 | 0 | 0 | 0 | |
22/06/2021 |
8.84
|
550 | 9.07 | 9.31 | 8.60 | 100 | 0 | 0.0 | |
21/06/2021 |
9.07
|
2,603 | 9.00 | 9.07 | 8.76 | 0 | 0 | 0 | |
18/06/2021 |
9.00
|
5,200 | 8.76 | 9.00 | 8.76 | 0 | 0 | 0 | |
17/06/2021 |
8.76
|
1,700 | 9.00 | 9.23 | 8.37 | 0 | 0 | 0 | |
16/06/2021 |
9.00
|
1,300 | 9.31 | 9.31 | 9.00 | 100 | 0 | 0.0 | |
15/06/2021 |
9.31
|
8,700 | 9.47 | 9.47 | 8.53 | 200 | 0 | 0.0 | |
14/06/2021 |
9.47
|
12,934 | 9.47 | 10.40 | 8.68 | 134 | 500 | -0.0 | |
11/06/2021 |
9.47
|
2,550 | 9.39 | 10.33 | 9.47 | 50 | 0 | 0.0 | |
10/06/2021 |
9.39
|
150 | 10.01 | 10.01 | 9.39 | 50 | 0 | 0.0 | |
09/06/2021 |
10.01
|
100 | 10.33 | 10.33 | 10.01 | 0 | 0 | 0 | |
08/06/2021 |
10.33
|
4,900 | 11.26 | 11.26 | 10.17 | 0 | 0 | 0 | |
07/06/2021 |
11.26
|
100 | 12.52 | 12.52 | 11.26 | 0 | 0 | 0 | |
04/06/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
03/06/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
02/06/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
01/06/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
31/05/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
28/05/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
27/05/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
26/05/2021 |
12.52
|
100 | 12.91 | 12.91 | 12.52 | 100 | 0 | 0.0 | |
25/05/2021 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
24/05/2021 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
21/05/2021 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
20/05/2021 |
12.91
|
100 | 12.52 | 12.91 | 12.91 | 0 | 0 | 0 | |
19/05/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
18/05/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
17/05/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
14/05/2021 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
13/05/2021: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
13/05/2021 |
12.52
|
100 | 11.62 | 12.52 | 12.52 | 0 | 0 | 0 | |
12/05/2021 |
11.62
|
800 | 10.79 | 11.62 | 10.72 | 100 | 0 | 0.0 | |
11/05/2021 |
10.79
|
100 | 10.64 | 10.79 | 10.79 | 0 | 0 | 0 | |
10/05/2021 |
10.64
|
100 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
07/05/2021 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
06/05/2021 |
10.64
|
100 | 10.57 | 10.64 | 10.64 | 0 | 0 | 0 | |
05/05/2021 |
10.57
|
100 | 11.54 | 11.54 | 10.57 | 0 | 0 | 0 | |
04/05/2021 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
29/04/2021 |
11.54
|
200 | 11.17 | 11.54 | 11.17 | 0 | 0 | 0 | |
28/04/2021 |
11.17
|
800 | 10.49 | 11.17 | 9.52 | 0 | 0 | 0 | |
27/04/2021 |
10.49
|
220 | 11.24 | 11.24 | 10.12 | 0 | 0 | 0 | |
26/04/2021 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
23/04/2021 |
11.24
|
100 | 11.62 | 11.62 | 11.24 | 0 | 0 | 0 | |
22/04/2021 |
11.62
|
100 | 11.24 | 11.62 | 11.62 | 0 | 0 | 0 | |
20/04/2021 |
11.24
|
100 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
19/04/2021 |
11.24
|
200 | 10.87 | 11.24 | 10.87 | 0 | 0 | 0 | |
16/04/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
15/04/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
14/04/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
13/04/2021 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
12/04/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
09/04/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
08/04/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
07/04/2021 |
10.87
|
100 | 11.02 | 11.02 | 10.87 | 0 | 0 | 0 | |
06/04/2021 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
05/04/2021 |
11.02
|
200 | 11.99 | 11.99 | 11.02 | 0 | 0 | 0 | |
02/04/2021 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
01/04/2021 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
31/03/2021 |
11.99
|
400 | 12.22 | 12.59 | 11.99 | 0 | 0 | 0 | |
30/03/2021 |
12.22
|
300 | 11.84 | 12.22 | 11.84 | 0 | 0 | 0 | |
29/03/2021 |
11.84
|
100 | 10.94 | 11.84 | 11.84 | 0 | 0 | 0 | |
26/03/2021 |
10.94
|
200 | 11.99 | 11.99 | 10.94 | 0 | 0 | 0 | |
25/03/2021 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
24/03/2021 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
23/03/2021 |
11.99
|
100 | 11.92 | 11.99 | 11.99 | 0 | 0 | 0 | |
22/03/2021 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
19/03/2021 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
18/03/2021 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
17/03/2021 |
11.92
|
300 | 11.54 | 11.92 | 11.54 | 0 | 0 | 0 | |
16/03/2021 |
11.54
|
3,000 | 11.54 | 11.54 | 11.47 | 0 | 0 | 0 | |
15/03/2021 |
11.54
|
100 | 10.87 | 11.54 | 11.54 | 0 | 0 | 0 | |
12/03/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
11/03/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
10/03/2021 |
10.87
|
900 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
09/03/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
08/03/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
05/03/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
04/03/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
03/03/2021 |
10.87
|
800 | 11.92 | 11.92 | 10.87 | 0 | 0 | 0 | |
02/03/2021 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
01/03/2021 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
26/02/2021 |
11.92
|
300 | 11.02 | 11.92 | 11.84 | 0 | 0 | 0 | |
25/02/2021 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
24/02/2021 |
11.02
|
200 | 12.22 | 12.22 | 11.02 | 0 | 0 | 0 | |
23/02/2021 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
22/02/2021 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
19/02/2021 |
12.22
|
500 | 11.92 | 12.22 | 11.84 | 0 | 0 | 0 | |
18/02/2021 |
11.92
|
1,200 | 12.22 | 12.22 | 11.09 | 0 | 0 | 0 | |
17/02/2021 |
12.22
|
1,700 | 11.69 | 12.29 | 10.57 | 0 | 0 | 0 | |
09/02/2021 |
11.69
|
100 | 10.72 | 11.69 | 11.69 | 0 | 0 | 0 | |
08/02/2021 |
10.72
|
1,100 | 11.84 | 11.84 | 10.72 | 0 | 0 | 0 |