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) |
-1.30 | -11.11% | 38,700 | -200 | -0.0 |
10.40
11.80
10.40
|
2 tháng
(2024-07-22) |
-1.40 | -11.86% | 95,400 | -200 | -0.0 |
10.40
12
10.40
|
3 tháng
(2024-06-21) |
-1.62 | -13.47% | 101,000 | -200 | -0.0 |
10.40
12.90
10.40
|
6 tháng
(2024-03-25) |
-1.04 | -9.11% | 131,200 | -200 | -0.0 |
10.40
12.90
10.40
|
12 tháng
(2023-09-25) |
-1.33 | -11.34% | 288,100 | -4,706 | -0.1 |
10.40
18.17
10.40
|
24 tháng
(2022-09-30) |
-1.39 | -11.82% | 1,316,651 | -24,165 | -0.3 |
10.40
18.17
10.40
|
36 tháng
(2021-10-05) |
-4.61 | -30.70% | 1,778,900 | -26,331 | -0.3 |
10.40
18.17
10.40
|
60 tháng
(2019-10-16) |
-0.73 | -6.52% | 1,939,076 | -26,406 | -0.3 |
10.40
19.57
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
15.27
|
600 | 15.27 | 15.27 | 14.66 | 0 | 0 | 0 | |
06/07/2021 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
05/07/2021 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
02/07/2021 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
01/07/2021 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
30/06/2021 |
15.27
|
300 | 15.44 | 15.44 | 14.58 | 0 | 0 | 0 | |
29/06/2021 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
28/06/2021 |
15.44
|
1 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
25/06/2021 |
15.44
|
300 | 14.92 | 15.44 | 14.92 | 0 | 0 | 0 | |
24/06/2021 |
14.92
|
500 | 15.27 | 15.27 | 14.92 | 0 | 0 | 0 | |
23/06/2021 |
15.27
|
12 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
22/06/2021 |
15.27
|
38 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
21/06/2021 |
15.27
|
300 | 15.01 | 15.27 | 15.27 | 0 | 0 | 0 | |
18/06/2021 |
15.01
|
1,223 | 14.84 | 15.53 | 14.58 | 0 | 0 | 0 | |
17/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
16/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
15/06/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
15/06/2021 |
14.84
|
1,014 | 14.92 | 14.92 | 14.58 | 0 | 0 | 0 | |
14/06/2021 |
14.92
|
100 | 14.59 | 14.92 | 14.92 | 0 | 0 | 0 | |
11/06/2021 |
14.59
|
300 | 13.50 | 14.59 | 13.34 | 0 | 0 | 0 | |
10/06/2021 |
13.50
|
1,500 | 13.25 | 14.34 | 12.34 | 0 | 0 | 0 | |
09/06/2021 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
08/06/2021 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
07/06/2021 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
04/06/2021 |
13.25
|
217 | 13.00 | 13.25 | 13.25 | 0 | 0 | 0 | |
03/06/2021 |
13.00
|
102 | 12.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
02/06/2021 |
12.00
|
2,100 | 12.42 | 13.25 | 12.00 | 0 | 0 | 0 | |
01/06/2021 |
12.42
|
1,902 | 13.25 | 13.67 | 12.09 | 0 | 0 | 0 | |
31/05/2021 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
28/05/2021 |
13.25
|
500 | 12.25 | 13.25 | 12.92 | 0 | 0 | 0 | |
27/05/2021 |
12.25
|
300 | 13.50 | 13.50 | 12.25 | 0 | 0 | 0 | |
26/05/2021 |
13.50
|
300 | 12.42 | 13.50 | 13.25 | 0 | 0 | 0 | |
25/05/2021 |
12.42
|
2,600 | 13.67 | 13.67 | 12.42 | 0 | 0 | 0 | |
24/05/2021 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
21/05/2021 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
20/05/2021 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
19/05/2021 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
18/05/2021 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
17/05/2021 |
13.67
|
100 | 12.75 | 13.67 | 13.67 | 0 | 0 | 0 | |
14/05/2021 |
12.75
|
100 | 14.00 | 14.00 | 12.75 | 0 | 0 | 0 | |
13/05/2021 |
14.00
|
1,002 | 12.92 | 14.00 | 12.92 | 0 | 0 | 0 | |
12/05/2021 |
12.92
|
200 | 12.17 | 12.92 | 12.75 | 0 | 0 | 0 | |
11/05/2021 |
12.17
|
1,200 | 13.09 | 13.09 | 12.17 | 0 | 0 | 0 | |
10/05/2021 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
07/05/2021 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
06/05/2021 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
05/05/2021 |
13.09
|
30 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
04/05/2021 |
13.09
|
1,500 | 13.84 | 13.84 | 12.67 | 0 | 0 | 0 | |
29/04/2021 |
13.84
|
400 | 13.92 | 13.92 | 12.67 | 0 | 0 | 0 | |
28/04/2021 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
27/04/2021 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
26/04/2021 |
13.92
|
300 | 14.00 | 14.00 | 12.75 | 0 | 0 | 0 | |
23/04/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
22/04/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
20/04/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
19/04/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
16/04/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
15/04/2021 |
14.00
|
100 | 13.09 | 14.00 | 14.00 | 0 | 0 | 0 | |
14/04/2021 |
13.09
|
600 | 13.00 | 13.84 | 13.00 | 0 | 0 | 0 | |
13/04/2021 |
13.00
|
700 | 14.09 | 14.09 | 12.92 | 0 | 0 | 0 | |
12/04/2021 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
09/04/2021 |
14.09
|
47 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
08/04/2021 |
14.09
|
85 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
07/04/2021 |
14.09
|
100 | 13.75 | 14.09 | 14.09 | 0 | 0 | 0 | |
06/04/2021 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
05/04/2021 |
13.75
|
800 | 14.17 | 14.17 | 12.92 | 0 | 0 | 0 | |
02/04/2021 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
01/04/2021 |
14.17
|
540 | 13.34 | 14.17 | 12.67 | 0 | 0 | 0 | |
31/03/2021 |
13.34
|
600 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
30/03/2021 |
13.34
|
4,656 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
29/03/2021 |
13.34
|
900 | 13.59 | 13.59 | 13.25 | 0 | 0 | 0 | |
26/03/2021 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
25/03/2021 |
13.59
|
600 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
24/03/2021 |
13.59
|
37 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
23/03/2021 |
13.59
|
39 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
22/03/2021 |
13.59
|
100 | 15.00 | 15.00 | 13.59 | 0 | 0 | 0 | |
19/03/2021 |
15.00
|
800 | 13.84 | 15.00 | 14.09 | 0 | 0 | 0 | |
18/03/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
17/03/2021 |
13.84
|
400 | 14.34 | 14.34 | 13.84 | 0 | 0 | 0 | |
16/03/2021 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
15/03/2021 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
12/03/2021 |
14.34
|
913 | 13.17 | 14.34 | 13.17 | 0 | 0 | 0 | |
11/03/2021 |
13.17
|
1,200 | 14.25 | 14.59 | 13.17 | 0 | 0 | 0 | |
10/03/2021 |
14.25
|
100 | 14.92 | 14.92 | 14.25 | 0 | 0 | 0 | |
09/03/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
08/03/2021 |
14.92
|
100 | 14.59 | 14.92 | 14.92 | 0 | 0 | 0 | |
05/03/2021 |
14.59
|
152 | 14.09 | 14.59 | 14.59 | 0 | 0 | 0 | |
04/03/2021 |
14.09
|
430 | 14.09 | 15.00 | 13.75 | 0 | 0 | 0 | |
03/03/2021 |
14.09
|
200 | 13.34 | 14.67 | 14.09 | 0 | 0 | 0 | |
02/03/2021 |
13.34
|
200 | 14.50 | 14.50 | 13.34 | 0 | 0 | 0 | |
01/03/2021 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
26/02/2021 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
25/02/2021 |
14.50
|
441 | 14.34 | 14.84 | 14.25 | 0 | 0 | 0 | |
24/02/2021 |
14.34
|
300 | 13.59 | 14.50 | 14.34 | 0 | 0 | 0 | |
23/02/2021 |
13.59
|
100 | 14.92 | 14.92 | 13.59 | 0 | 0 | 0 | |
22/02/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
19/02/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
18/02/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
17/02/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
09/02/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
08/02/2021 |
14.92
|
600 | 15.00 | 15.00 | 13.50 | 0 | 0 | 0 |