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 |
15
15
15
|
2 tháng
(2024-07-22) |
-1.90 | -11.24% | 300 | 0 | 0 |
15
16.90
15
|
3 tháng
(2024-06-21) |
0.30 | 2.04% | 1,900 | 0 | 0 |
13
16.90
15
|
6 tháng
(2024-03-25) |
3.03 | 25.31% | 42,892 | 0 | 0 |
11.88
17.36
15
|
12 tháng
(2023-09-25) |
3.12 | 26.27% | 97,392 | 0 | 0 |
9.50
17.36
15
|
24 tháng
(2022-09-30) |
2.98 | 24.77% | 141,692 | 0 | 0 |
7.81
17.36
15
|
36 tháng
(2021-10-05) |
4.46 | 42.32% | 317,655 | 0 | 0 |
7.81
17.36
15
|
60 tháng
(2020-08-24) |
-0.58 | -3.73% | 752,235 | 0 | 0 |
7.81
28.77
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
10.70
|
7,900 | 10.70 | 10.70 | 10.54 | 0 | 0 | 0 | |
06/07/2021 |
11.12
|
1,500 | 10.46 | 11.12 | 10.46 | 0 | 0 | 0 | |
05/07/2021 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
02/07/2021 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
01/07/2021 |
10.29
|
200 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
30/06/2021 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
29/06/2021 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
28/06/2021 |
11.45
|
940 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
25/06/2021 |
11.12
|
1,501 | 10.95 | 11.12 | 10.95 | 0 | 0 | 0 | |
24/06/2021 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
23/06/2021 |
12.10
|
700 | 11.28 | 12.10 | 11.28 | 0 | 0 | 0 | |
22/06/2021 |
11.28
|
500 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
21/06/2021 |
11.03
|
100 | 10.79 | 11.03 | 11.03 | 0 | 0 | 0 | |
18/06/2021 |
10.79
|
500 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 | |
17/06/2021 |
11.53
|
300 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
16/06/2021 |
11.53
|
2,414 | 11.20 | 11.53 | 11.20 | 0 | 0 | 0 | |
15/06/2021 |
11.12
|
3,400 | 10.95 | 11.12 | 10.95 | 0 | 0 | 0 | |
14/06/2021 |
10.95
|
4,500 | 10.87 | 11.12 | 10.87 | 0 | 0 | 0 | |
11/06/2021 |
11.12
|
1,200 | 13.17 | 13.17 | 11.12 | 0 | 0 | 0 | |
10/06/2021 |
11.94
|
2,900 | 11.94 | 11.94 | 11.53 | 0 | 0 | 0 | |
09/06/2021 |
12.35
|
1,800 | 12.43 | 12.43 | 11.77 | 0 | 0 | 0 | |
08/06/2021 |
13.92
|
501 | 14.24 | 14.24 | 13.17 | 0 | 0 | 0 | |
07/06/2021: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
07/06/2021 |
14.00
|
21,901 | 14.24 | 14.90 | 13.83 | 0 | 0 | 0 | |
04/06/2021 |
12.35
|
18,229 | 13.41 | 13.41 | 12.35 | 0 | 0 | 0 | |
03/06/2021 |
12.99
|
24,700 | 12.99 | 13.06 | 12.77 | 0 | 0 | 0 | |
02/06/2021 |
12.70
|
26,142 | 12.42 | 13.76 | 10.45 | 0 | 0 | 0 | |
01/06/2021 |
12.14
|
6,800 | 12.42 | 12.42 | 12.14 | 0 | 0 | 0 | |
31/05/2021 |
12.00
|
19,100 | 12.00 | 12.35 | 12.00 | 0 | 0 | 0 | |
28/05/2021 |
11.65
|
1,298 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
27/05/2021 |
11.72
|
7,900 | 11.29 | 11.72 | 11.29 | 0 | 0 | 0 | |
26/05/2021 |
10.66
|
2,500 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
25/05/2021 |
10.66
|
500 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
24/05/2021 |
10.59
|
4,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
21/05/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
20/05/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
19/05/2021 |
12.00
|
200 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
18/05/2021 |
10.59
|
500 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
17/05/2021 |
10.59
|
10,100 | 10.52 | 12.00 | 10.52 | 0 | 0 | 0 | |
14/05/2021 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
13/05/2021 |
9.88
|
200 | 11.29 | 11.29 | 9.88 | 0 | 0 | 0 | |
12/05/2021 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
11/05/2021 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
10/05/2021 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
07/05/2021 |
9.88
|
2,902 | 9.74 | 9.88 | 9.74 | 0 | 0 | 0 | |
06/05/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
05/05/2021 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
04/05/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
29/04/2021 |
9.17
|
2,002 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
28/04/2021 |
9.17
|
758 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
27/04/2021 |
9.17
|
1,100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
26/04/2021 |
9.17
|
700 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
23/04/2021 |
9.88
|
5,900 | 9.53 | 9.88 | 8.33 | 0 | 0 | 0 | |
22/04/2021 |
9.60
|
5,700 | 9.88 | 9.88 | 9.60 | 0 | 0 | 0 | |
20/04/2021 |
10.09
|
2,640 | 10.59 | 10.59 | 9.74 | 0 | 0 | 0 | |
19/04/2021 |
9.53
|
500 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
16/04/2021 |
9.88
|
700 | 11.15 | 11.15 | 9.88 | 0 | 0 | 0 | |
15/04/2021 |
10.59
|
12,000 | 9.88 | 10.59 | 9.60 | 0 | 0 | 0 | |
14/04/2021 |
9.88
|
2,400 | 10.30 | 10.30 | 9.88 | 0 | 0 | 0 | |
13/04/2021 |
9.88
|
1,300 | 10.16 | 10.16 | 9.88 | 0 | 0 | 0 | |
12/04/2021 |
9.88
|
5,900 | 10.73 | 10.73 | 9.74 | 0 | 0 | 0 | |
09/04/2021 |
10.45
|
2,500 | 11.29 | 11.36 | 10.45 | 0 | 0 | 0 | |
08/04/2021 |
11.29
|
5,981 | 10.30 | 11.29 | 10.30 | 0 | 0 | 0 | |
07/04/2021 |
10.23
|
2,100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
06/04/2021 |
12.00
|
100 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
05/04/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
02/04/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
01/04/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
31/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
30/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
29/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
26/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
25/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
24/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
23/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
22/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
19/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
18/03/2021 |
11.65
|
500 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
17/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
16/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
15/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
12/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
11/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
10/03/2021 |
11.65
|
1,600 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
09/03/2021 |
12.42
|
200 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
08/03/2021 |
12.42
|
200 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
05/03/2021 |
12.42
|
100 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
04/03/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
03/03/2021 |
11.65
|
900 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
02/03/2021 |
10.94
|
300 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
01/03/2021 |
10.94
|
500 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
26/02/2021 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
25/02/2021 |
10.87
|
3,217 | 11.29 | 11.29 | 9.60 | 0 | 0 | 0 | |
24/02/2021 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
23/02/2021 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
22/02/2021 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
19/02/2021 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
18/02/2021 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
17/02/2021 |
10.73
|
47 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
09/02/2021 |
10.73
|
6,800 | 10.94 | 10.94 | 10.73 | 0 | 0 | 0 | |
08/02/2021 |
9.88
|
3,000 | 11.29 | 11.29 | 9.88 | 0 | 0 | 0 |