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) |
-0.20 | -1.75% | 18,400 | 3,000 | 0.0 |
10
12.20
11.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.45% | 29,600 | 3,500 | 0.0 |
9.50
12.20
11.20
|
3 tháng
(2024-06-21) |
0.09 | 0.84% | 82,700 | -12,900 | -0.1 |
9.50
12.40
11.20
|
6 tháng
(2024-03-25) |
0.75 | 7.14% | 116,500 | -17,000 | -0.2 |
9.50
13.35
11.20
|
12 tháng
(2023-09-25) |
0.47 | 4.35% | 127,700 | -17,300 | -0.2 |
9.33
13.91
11.20
|
24 tháng
(2022-09-30) |
1.10 | 10.84% | 221,415 | 0 | 0.0 |
7.23
13.91
11.20
|
36 tháng
(2021-10-05) |
3.58 | 46.96% | 583,064 | 4,000 | 0.0 |
7.03
18.21
11.20
|
60 tháng
(2020-04-23) |
1.39 | 14.19% | 898,624 | 4,000 | 0.0 |
5.21
18.34
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
6.44
|
600 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
06/07/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/07/2021 |
6.94
|
500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/07/2021 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
02/07/2021 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
01/07/2021 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
30/06/2021 |
6.71
|
600 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
29/06/2021 |
6.71
|
1,800 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
28/06/2021 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/06/2021 |
6.71
|
500 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
24/06/2021 |
5.69
|
1,200 | 6.55 | 6.55 | 5.69 | 0 | 0 | 0 | |
23/06/2021 |
6.55
|
2,100 | 6.48 | 6.55 | 6.48 | 0 | 0 | 0 | |
22/06/2021 |
6.48
|
300 | 6.55 | 6.55 | 6.48 | 0 | 0 | 0 | |
21/06/2021 |
6.55
|
2,700 | 6.24 | 6.55 | 6.48 | 0 | 0 | 0 | |
18/06/2021 |
6.24
|
3,800 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
17/06/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
16/06/2021 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
15/06/2021 |
6.24
|
10,900 | 6.79 | 6.79 | 6.24 | 0 | 0 | 0 | |
14/06/2021 |
6.55
|
7,100 | 6.08 | 6.55 | 6.08 | 0 | 0 | 0 | |
11/06/2021 |
6.00
|
2,300 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
10/06/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
09/06/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
08/06/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
07/06/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
04/06/2021 |
5.92
|
3,600 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 | |
03/06/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
02/06/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
01/06/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
31/05/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
28/05/2021 |
6.32
|
2,400 | 6.71 | 6.71 | 6.32 | 0 | 0 | 0 | |
27/05/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
26/05/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
25/05/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
24/05/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
21/05/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
20/05/2021 |
6.32
|
9,500 | 6.71 | 6.71 | 6.32 | 0 | 0 | 0 | |
19/05/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
18/05/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
17/05/2021 |
7.19
|
300 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
14/05/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
13/05/2021 |
7.19
|
3,000 | 7.11 | 7.19 | 7.11 | 0 | 0 | 0 | |
12/05/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
11/05/2021 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
10/05/2021 |
6.32
|
3,400 | 6.87 | 6.87 | 6.32 | 0 | 0 | 0 | |
07/05/2021 |
6.87
|
3,100 | 7.82 | 7.82 | 6.87 | 0 | 0 | 0 | |
06/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
05/05/2021 |
7.66
|
6,600 | 7.11 | 7.66 | 7.11 | 0 | 0 | 0 | |
04/05/2021 |
7.19
|
2,000 | 7.11 | 7.19 | 6.87 | 0 | 0 | 0 | |
29/04/2021 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
28/04/2021 |
7.11
|
2,100 | 7.11 | 7.34 | 7.11 | 0 | 0 | 0 | |
27/04/2021 |
7.11
|
400 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
26/04/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
23/04/2021 |
7.58
|
7,900 | 7.66 | 7.66 | 6.79 | 0 | 0 | 0 | |
22/04/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
20/04/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
19/04/2021 |
8.77
|
1,500 | 7.90 | 8.77 | 7.90 | 0 | 0 | 0 | |
16/04/2021 |
9.00
|
1,700 | 7.90 | 9.00 | 7.66 | 0 | 0 | 0 | |
15/04/2021 |
7.90
|
0 | 7.66 | 7.90 | 7.66 | 0 | 0 | 0 | |
14/04/2021 |
7.66
|
3,400 | 10.11 | 10.11 | 7.66 | 0 | 0 | 0 | |
13/04/2021 |
9.00
|
600 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
12/04/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
09/04/2021 |
7.90
|
400 | 9.00 | 9.00 | 7.90 | 0 | 0 | 0 | |
08/04/2021 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
07/04/2021 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
06/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
05/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
01/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
31/03/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
30/03/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
29/03/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
25/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
24/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
17/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
15/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
12/03/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
11/03/2021 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
10/03/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
09/03/2021 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
08/03/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
05/03/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
04/03/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
03/03/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
02/03/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
01/03/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
26/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
25/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
24/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
23/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
22/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
19/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
18/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
17/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
09/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
08/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |