| 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% | 0 | 0 | 0 |
14.30
14.30
14.30
|
|
2 tháng
(2024-07-22) |
0.80 | 5.93% | 100 | 0 | 0 |
13.50
14.30
14.30
|
|
3 tháng
(2024-06-21) |
1 | 7.52% | 5,400 | 0 | 0 |
10.50
17.60
14.30
|
|
6 tháng
(2024-03-25) |
4.98 | 53.40% | 6,500 | 0 | 0 |
9.23
17.60
14.30
|
|
12 tháng
(2023-09-25) |
3.95 | 38.20% | 11,500 | 0 | 0 |
8.67
17.60
14.30
|
|
24 tháng
(2022-09-30) |
-0.51 | -3.43% | 27,750 | -500 | -0.0 |
8.28
19.11
14.30
|
|
36 tháng
(2021-10-05) |
-8.08 | -36.12% | 130,672 | -600 | 0.0 |
8.28
38.86
14.30
|
|
60 tháng
(2019-10-16) |
7.90 | 123.41% | 563,572 | -600 | 0.0 |
5.24
43.59
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 06/07/2021 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 05/07/2021 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 02/07/2021 |
17.74
|
2,350 | 16.13 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 01/07/2021 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 30/06/2021 |
16.13
|
100 | 17.91 | 17.91 | 16.13 | 0 | 0 | 0 | |
| 29/06/2021 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 28/06/2021 |
17.91
|
22,660 | 16.30 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 25/06/2021 |
16.30
|
900 | 17.99 | 17.99 | 16.30 | 0 | 0 | 0 | |
| 24/06/2021 |
17.99
|
7,170 | 19.93 | 19.93 | 17.99 | 0 | 0 | 0 | |
| 23/06/2021 |
19.93
|
3,000 | 22.13 | 22.13 | 19.93 | 0 | 0 | 0 | |
| 22/06/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 21/06/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 18/06/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 17/06/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 16/06/2021 |
22.13
|
49 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 15/06/2021 |
22.13
|
1,900 | 20.19 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 14/06/2021 |
20.19
|
700 | 18.41 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 11/06/2021 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 10/06/2021 |
18.41
|
37,995 | 16.81 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 09/06/2021 |
16.81
|
3,550 | 18.50 | 18.50 | 16.72 | 0 | 0 | 0 | |
| 08/06/2021 |
18.50
|
200 | 20.53 | 20.53 | 18.50 | 0 | 0 | 0 | |
| 07/06/2021 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 04/06/2021 |
20.53
|
3,120 | 22.81 | 22.81 | 20.53 | 0 | 0 | 0 | |
| 03/06/2021 |
22.81
|
6,870 | 24.50 | 24.50 | 22.05 | 0 | 0 | 0 | |
| 02/06/2021 |
24.50
|
500 | 26.10 | 26.10 | 24.50 | 0 | 0 | 0 | |
| 01/06/2021 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 31/05/2021 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 28/05/2021 |
26.10
|
3,350 | 28.97 | 28.97 | 26.10 | 0 | 0 | 0 | |
| 27/05/2021 |
28.97
|
1,300 | 32.18 | 32.18 | 28.97 | 0 | 0 | 0 | |
| 26/05/2021 |
32.18
|
600 | 35.73 | 35.73 | 32.18 | 0 | 0 | 0 | |
| 25/05/2021 |
35.73
|
2,500 | 39.70 | 39.70 | 35.73 | 0 | 0 | 0 | |
| 24/05/2021 |
39.70
|
1,800 | 43.59 | 43.67 | 39.70 | 0 | 0 | 0 | |
| 21/05/2021 |
43.59
|
2,100 | 43.50 | 43.59 | 43.50 | 0 | 0 | 0 | |
| 20/05/2021 |
43.50
|
3,200 | 39.62 | 43.50 | 39.62 | 0 | 0 | 0 | |
| 19/05/2021 |
39.62
|
2,650 | 36.07 | 39.62 | 36.07 | 0 | 0 | 0 | |
| 18/05/2021 |
36.07
|
4,000 | 32.86 | 36.07 | 36.07 | 0 | 0 | 0 | |
| 17/05/2021 |
32.86
|
800 | 29.90 | 32.86 | 32.86 | 0 | 0 | 0 | |
| 14/05/2021 |
29.90
|
100 | 27.20 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 13/05/2021 |
27.20
|
900 | 24.75 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 12/05/2021 |
24.75
|
600 | 22.55 | 24.75 | 22.55 | 0 | 0 | 0 | |
| 11/05/2021 |
22.55
|
100 | 20.53 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 10/05/2021 |
20.53
|
1,900 | 18.67 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 07/05/2021 |
18.67
|
600 | 16.98 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 06/05/2021 |
16.98
|
12,100 | 15.46 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 05/05/2021 |
15.46
|
5,367 | 14.11 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 04/05/2021 |
14.11
|
15,046 | 12.84 | 14.11 | 14.11 | 0 | 0 | 0 | |
| 29/04/2021 |
12.84
|
13,000 | 11.74 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 28/04/2021 |
11.74
|
28,900 | 10.73 | 11.74 | 11.74 | 0 | 0 | 0 | |
| 27/04/2021 |
10.73
|
10,424 | 9.80 | 10.73 | 10.73 | 0 | 0 | 0 | |
| 26/04/2021 |
9.80
|
600 | 8.95 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 23/04/2021 |
8.95
|
20,800 | 8.19 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 22/04/2021 |
8.19
|
449 | 7.52 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 20/04/2021 |
7.52
|
100 | 6.84 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 19/04/2021 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 16/04/2021 |
6.84
|
5,500 | 6.25 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 15/04/2021 |
6.25
|
50 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 14/04/2021 |
6.25
|
100 | 5.74 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 13/04/2021 |
5.74
|
196,400 | 5.24 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 12/04/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 09/04/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 08/04/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 07/04/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 06/04/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 05/04/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 02/04/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 01/04/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 31/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 30/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 29/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 26/03/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 25/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 24/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 23/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 22/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 19/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 18/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 17/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 16/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 15/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 12/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 11/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 10/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 09/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 08/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 05/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 04/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 03/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 02/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 01/03/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 26/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 25/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 24/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 23/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 22/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 19/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 18/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 17/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 09/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 08/02/2021 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |