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) |
-1.80 | -14.75% | 300 | 0 | 0 |
10.40
12.20
10.40
|
2 tháng
(2024-07-22) |
-1.60 | -13.33% | 1,500 | 0 | 0 |
10.40
14.30
10.40
|
3 tháng
(2024-06-24) |
0 | 0% | 1,700 | 0 | 0 |
10.40
14.30
10.40
|
6 tháng
(2024-03-25) |
1.93 | 22.82% | 5,900 | 0 | 0 |
8.20
14.30
10.40
|
12 tháng
(2023-09-26) |
0.33 | 3.26% | 10,510 | 0 | 0 |
8.20
14.30
10.40
|
24 tháng
(2022-10-03) |
2.67 | 34.59% | 37,320 | 0 | 0 |
6.65
14.30
10.40
|
36 tháng
(2021-10-06) |
4.10 | 65.15% | 231,937 | 0 | 0 |
5.98
14.30
10.40
|
60 tháng
(2019-10-17) |
6.71 | 181.64% | 394,340 | 0 | 0 |
3.69
14.30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
7.08
|
1,300 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
07/07/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
06/07/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
05/07/2021 |
7.08
|
100 | 7.24 | 7.24 | 7.08 | 0 | 0 | 0 | |
02/07/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
01/07/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
30/06/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
29/06/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
28/06/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
25/06/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/06/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
23/06/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
22/06/2021 |
7.24
|
300 | 6.30 | 7.24 | 7.24 | 0 | 0 | 0 | |
21/06/2021 |
6.30
|
800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
18/06/2021 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
17/06/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/06/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
15/06/2021 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
14/06/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
11/06/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/06/2021 |
6.30
|
100 | 5.51 | 6.30 | 6.30 | 0 | 0 | 0 | |
09/06/2021 |
5.51
|
100 | 6.45 | 6.45 | 5.51 | 0 | 0 | 0 | |
08/06/2021 |
6.45
|
200 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 | |
07/06/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
04/06/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
03/06/2021 |
6.53
|
100 | 5.75 | 6.53 | 6.53 | 0 | 0 | 0 | |
02/06/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
01/06/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
31/05/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
28/05/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
27/05/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
26/05/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
25/05/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
24/05/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
21/05/2021 |
5.75
|
100 | 6.61 | 6.61 | 5.75 | 0 | 0 | 0 | |
20/05/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
19/05/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
19/05/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
18/05/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/05/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
14/05/2021 |
6.61
|
5,250 | 7.74 | 7.74 | 6.61 | 0 | 0 | 0 | |
13/05/2021 |
7.74
|
100 | 6.76 | 7.74 | 7.74 | 0 | 0 | 0 | |
12/05/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
11/05/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/05/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
07/05/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/05/2021 |
6.76
|
100 | 6.46 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/05/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
04/05/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
29/04/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
28/04/2021 |
6.46
|
300 | 7.51 | 7.51 | 6.46 | 0 | 0 | 0 | |
27/04/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
26/04/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
23/04/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
22/04/2021 |
7.51
|
250 | 7.14 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/04/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
19/04/2021 |
7.14
|
100 | 8.27 | 8.27 | 7.14 | 0 | 0 | 0 | |
16/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
15/04/2021 |
8.27
|
300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
14/04/2021 |
8.27
|
0 | 8.94 | 8.27 | 8.27 | 0 | 0 | 0 | |
13/04/2021 |
8.94
|
300 | 7.81 | 8.94 | 6.84 | 0 | 0 | 0 | |
12/04/2021 |
7.81
|
2,400 | 7.44 | 7.81 | 7.81 | 0 | 0 | 0 | |
09/04/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
08/04/2021 |
7.44
|
100 | 8.64 | 8.64 | 7.44 | 0 | 0 | 0 | |
07/04/2021 |
8.64
|
1,531 | 10.14 | 10.14 | 8.64 | 0 | 0 | 0 | |
06/04/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
05/04/2021 |
10.14
|
100 | 10.67 | 10.67 | 10.14 | 0 | 0 | 0 | |
02/04/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
01/04/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
31/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
30/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
29/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
26/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
25/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
24/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
23/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
22/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
19/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
18/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
17/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
16/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
15/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
12/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
11/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
10/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
09/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
08/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
05/03/2021 |
10.67
|
100 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
04/03/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
03/03/2021 |
10.67
|
2,000 | 9.39 | 10.67 | 10.67 | 0 | 0 | 0 | |
02/03/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
01/03/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
26/02/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/02/2021 |
9.39
|
100 | 8.27 | 9.39 | 9.39 | 0 | 0 | 0 | |
24/02/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
23/02/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
22/02/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
19/02/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
18/02/2021 |
8.27
|
7 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
17/02/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
09/02/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |