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) |
0.40 | 5% | 35,500 | 0 | 0 |
8
8.40
8.40
|
2 tháng
(2024-07-22) |
-0.40 | -4.55% | 85,400 | 0 | 0 |
8
9
8.40
|
3 tháng
(2024-06-21) |
-0.30 | -3.45% | 86,200 | 0 | 0 |
7.80
9
8.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.18% | 287,900 | 0 | 0 |
7.20
9
8.40
|
12 tháng
(2023-09-25) |
-0.69 | -7.56% | 377,857 | 0 | 0 |
7.20
9.90
8.40
|
24 tháng
(2022-09-30) |
-1.35 | -13.83% | 667,373 | 0 | 0 |
7.20
11.44
8.40
|
36 tháng
(2021-10-05) |
-4 | -32.27% | 1,835,522 | -43,700 | -0.6 |
7.20
13.87
8.40
|
60 tháng
(2019-11-18) |
0.54 | 6.89% | 2,910,317 | -2,200 | -0.1 |
5.31
14.15
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
06/07/2021 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
05/07/2021 |
11.85
|
100 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
02/07/2021 |
11.94
|
5,200 | 11.48 | 11.94 | 11.21 | 0 | 0 | 0 | |
01/07/2021 |
11.02
|
1,300 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
30/06/2021 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
29/06/2021 |
11.02
|
700 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
28/06/2021 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
25/06/2021 |
10.84
|
7,200 | 11.02 | 11.30 | 10.84 | 0 | 0 | 0 | |
24/06/2021 |
10.75
|
200 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
23/06/2021 |
10.75
|
8,600 | 11.39 | 11.39 | 10.75 | 0 | 4,000 | -0.0 | |
22/06/2021 |
10.75
|
14,000 | 11.48 | 11.94 | 10.75 | 0 | 0 | 0 | |
21/06/2021 |
11.39
|
3,200 | 11.76 | 11.76 | 10.75 | 0 | 0 | 0 | |
18/06/2021 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
17/06/2021 |
11.76
|
1,000 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
16/06/2021 |
11.57
|
110 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
15/06/2021 |
11.67
|
10,100 | 11.67 | 11.67 | 11.57 | 0 | 300 | -0.0 | |
14/06/2021 |
11.67
|
4,100 | 11.57 | 11.85 | 11.57 | 0 | 0 | 0 | |
11/06/2021 |
11.85
|
400 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
10/06/2021 |
11.67
|
1,000 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
09/06/2021 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
08/06/2021 |
11.57
|
2,300 | 12.22 | 12.22 | 11.57 | 0 | 0 | 0 | |
07/06/2021 |
11.85
|
2,000 | 11.48 | 11.85 | 11.48 | 0 | 0 | 0 | |
04/06/2021 |
11.85
|
9,000 | 11.94 | 11.94 | 11.85 | 0 | 0 | 0 | |
03/06/2021 |
12.31
|
700 | 11.76 | 12.31 | 11.76 | 0 | 0 | 0 | |
02/06/2021 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
01/06/2021 |
11.76
|
100 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
31/05/2021 |
10.56
|
1,000 | 10.56 | 10.56 | 10.56 | 0 | 1,000 | -0.0 | |
28/05/2021 |
11.48
|
1,300 | 10.93 | 11.48 | 10.93 | 0 | 0 | 0 | |
27/05/2021 |
10.84
|
7,900 | 11.21 | 11.30 | 10.84 | 0 | 0 | 0 | |
26/05/2021 |
10.84
|
1,000 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
25/05/2021 |
10.93
|
1,200 | 11.02 | 11.02 | 10.93 | 0 | 0 | 0 | |
24/05/2021 |
11.02
|
1,300 | 10.84 | 11.02 | 10.84 | 0 | 0 | 0 | |
21/05/2021 |
11.02
|
1,300 | 11.02 | 11.02 | 10.66 | 0 | 0 | 0 | |
20/05/2021 |
11.39
|
1,400 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
19/05/2021 |
11.48
|
1,200 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
18/05/2021 |
11.02
|
1,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
17/05/2021 |
10.93
|
43,956 | 12.03 | 12.40 | 10.01 | 0 | 0 | 0 | |
14/05/2021 |
12.40
|
5,100 | 12.31 | 12.40 | 11.02 | 0 | 0 | 0 | |
13/05/2021 |
12.49
|
3,200 | 12.68 | 12.68 | 12.49 | 0 | 0 | 0 | |
12/05/2021 |
12.40
|
1,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
11/05/2021 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
10/05/2021 |
12.31
|
2,000 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
07/05/2021 |
12.22
|
1,000 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
06/05/2021 |
12.22
|
3,200 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
05/05/2021 |
12.77
|
100 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
04/05/2021 |
12.40
|
1,100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
29/04/2021 |
12.13
|
2,300 | 12.40 | 12.59 | 12.13 | 0 | 0 | 0 | |
28/04/2021 |
11.85
|
300 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
27/04/2021 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
26/04/2021 |
11.67
|
1,300 | 11.94 | 11.94 | 11.48 | 0 | 0 | 0 | |
23/04/2021 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
22/04/2021 |
13.32
|
905 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
20/04/2021 |
12.49
|
3,200 | 12.68 | 12.68 | 12.49 | 0 | 0 | 0 | |
19/04/2021 |
12.68
|
5,000 | 14.33 | 14.33 | 12.40 | 0 | 0 | 0 | |
16/04/2021 |
12.95
|
3,900 | 14.33 | 14.33 | 12.95 | 0 | 0 | 0 | |
15/04/2021 |
13.32
|
6,200 | 13.69 | 14.70 | 13.04 | 0 | 0 | 0 | |
14/04/2021 |
13.69
|
2,400 | 12.86 | 13.69 | 12.86 | 0 | 0 | 0 | |
13/04/2021 |
13.32
|
3,200 | 14.15 | 14.42 | 13.32 | 2,000 | 0 | 0.0 | |
12/04/2021 |
14.15
|
16,600 | 12.77 | 14.15 | 10.47 | 0 | 0 | 0 | |
09/04/2021 |
12.31
|
2,000 | 12.86 | 12.86 | 12.31 | 0 | 0 | 0 | |
08/04/2021 |
12.86
|
100 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
07/04/2021 |
12.68
|
1,600 | 12.59 | 12.86 | 12.59 | 0 | 0 | 0 | |
06/04/2021 |
12.59
|
7,000 | 12.49 | 13.14 | 10.75 | 0 | 0 | 0 | |
05/04/2021 |
12.59
|
3,100 | 12.68 | 12.68 | 12.59 | 0 | 0 | 0 | |
02/04/2021 |
12.68
|
4,700 | 12.59 | 12.86 | 12.59 | 0 | 0 | 0 | |
01/04/2021 |
12.59
|
11,700 | 12.86 | 13.04 | 12.59 | 0 | 0 | 0 | |
31/03/2021 |
13.14
|
2,700 | 13.04 | 13.14 | 13.04 | 0 | 0 | 0 | |
30/03/2021 |
13.32
|
500 | 13.04 | 13.32 | 13.04 | 0 | 0 | 0 | |
29/03/2021 |
12.86
|
6,200 | 13.41 | 13.41 | 12.77 | 0 | 0 | 0 | |
26/03/2021 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
25/03/2021 |
13.69
|
700 | 13.78 | 15.16 | 12.22 | 0 | 0 | 0 | |
24/03/2021 |
13.69
|
200 | 13.87 | 13.87 | 13.69 | 0 | 0 | 0 | |
23/03/2021 |
12.68
|
6,400 | 12.86 | 12.86 | 12.22 | 0 | 0 | 0 | |
22/03/2021 |
12.22
|
8,401 | 11.85 | 12.31 | 11.76 | 0 | 0 | 0 | |
19/03/2021 |
11.85
|
12,300 | 11.85 | 11.85 | 11.76 | 0 | 0 | 0 | |
18/03/2021 |
12.03
|
9,000 | 12.31 | 12.31 | 11.85 | 0 | 0 | 0 | |
17/03/2021: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
17/03/2021 |
11.57
|
6,100 | 11.85 | 12.31 | 11.57 | 0 | 0 | 0 | |
16/03/2021 |
11.21
|
6,300 | 11.84 | 11.84 | 11.21 | 0 | 0 | 0 | |
15/03/2021 |
11.30
|
16,751 | 12.20 | 12.20 | 10.85 | 0 | 200 | -0.0 | |
12/03/2021 |
10.85
|
500 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
11/03/2021 |
11.66
|
300 | 12.02 | 12.02 | 11.66 | 0 | 0 | 0 | |
10/03/2021 |
11.21
|
100 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
09/03/2021 |
10.66
|
13,600 | 10.76 | 10.85 | 10.66 | 0 | 0 | 0 | |
08/03/2021 |
10.66
|
6,000 | 10.39 | 10.66 | 10.30 | 0 | 0 | 0 | |
05/03/2021 |
10.39
|
3,400 | 9.94 | 10.39 | 9.76 | 0 | 0 | 0 | |
04/03/2021 |
10.12
|
2,800 | 10.39 | 10.39 | 10.03 | 200 | 0 | 0.0 | |
03/03/2021 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
02/03/2021 |
10.03
|
16,039 | 11.30 | 11.30 | 9.94 | 200 | 0 | 0.0 | |
01/03/2021 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
26/02/2021 |
11.48
|
3,710 | 12.20 | 12.20 | 11.48 | 0 | 0 | 0 | |
25/02/2021 |
13.01
|
28,900 | 12.65 | 13.01 | 12.65 | 1,000 | 0 | 0.0 | |
24/02/2021 |
11.39
|
25,810 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
23/02/2021 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
22/02/2021 |
10.30
|
5,300 | 9.94 | 10.30 | 9.94 | 0 | 0 | 0 | |
19/02/2021 |
9.94
|
10,000 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
18/02/2021 |
9.58
|
2,000 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
17/02/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
09/02/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
08/02/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |