| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.10 | 11.96% | 503 | 0 | 0 |
9.20
10.30
10.30
|
|
2 tháng
(2024-09-23) |
0.91 | 9.72% | 1,103 | 0 | 0 |
9.20
10.30
10.30
|
|
3 tháng
(2024-08-26) |
0.35 | 3.51% | 16,228 | 0 | 0 |
9.11
10.30
10.30
|
|
6 tháng
(2024-05-27) |
-0.03 | -0.26% | 72,155 | 0 | 0 |
9.11
10.33
10.30
|
|
12 tháng
(2023-11-28) |
1.19 | 13.11% | 181,621 | -1,700 | -0.0 |
7.70
11.36
10.30
|
|
24 tháng
(2022-12-05) |
3.29 | 46.86% | 254,177 | 0 | -0.0 |
6.30
11.36
10.30
|
|
36 tháng
(2021-12-08) |
-1 | -8.82% | 505,420 | 18,500 | 0.3 |
6.30
11.88
10.30
|
|
60 tháng
(2019-12-19) |
2.92 | 39.52% | 1,278,518 | 31,500 | 0.5 |
4.95
14.06
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/09/2021 |
7.70
|
1,500 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 09/09/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 08/09/2021 |
7.78
|
2,700 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 | |
| 07/09/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 06/09/2021 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 01/09/2021 |
7.87
|
300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 31/08/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/08/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 27/08/2021 |
7.87
|
300 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 26/08/2021 |
7.70
|
100 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 25/08/2021 |
7.78
|
100 | 7.53 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 24/08/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 23/08/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 20/08/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 19/08/2021 |
7.53
|
1,000 | 7.45 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 18/08/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 17/08/2021 |
7.45
|
1,700 | 7.70 | 7.78 | 7.45 | 0 | 0 | 0 | |
| 16/08/2021 |
7.70
|
600 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 13/08/2021 |
7.78
|
1,039 | 7.53 | 7.78 | 7.53 | 0 | 0 | 0 | |
| 12/08/2021 |
7.53
|
500 | 7.53 | 8.12 | 7.53 | 0 | 0 | 0 | |
| 11/08/2021 |
7.53
|
300 | 7.45 | 7.70 | 7.53 | 0 | 0 | 0 | |
| 10/08/2021 |
7.45
|
2,300 | 8.12 | 8.12 | 7.45 | 0 | 0 | 0 | |
| 09/08/2021 |
8.12
|
4,700 | 8.95 | 8.95 | 8.12 | 0 | 0 | 0 | |
| 06/08/2021 |
8.95
|
5,700 | 8.79 | 8.95 | 7.95 | 0 | 0 | 0 | |
| 05/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 04/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 03/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 02/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 30/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 29/07/2021 |
8.79
|
100 | 8.95 | 8.95 | 8.79 | 0 | 0 | 0 | |
| 28/07/2021 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 27/07/2021 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 26/07/2021 |
8.95
|
940 | 8.28 | 8.95 | 7.53 | 0 | 0 | 0 | |
| 23/07/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 22/07/2021 |
8.28
|
500 | 8.28 | 9.04 | 8.28 | 0 | 0 | 0 | |
| 21/07/2021 |
8.28
|
100 | 7.53 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 20/07/2021 |
7.53
|
1,700 | 7.53 | 7.61 | 6.86 | 0 | 0 | 0 | |
| 19/07/2021 |
7.53
|
5,000 | 7.95 | 7.95 | 7.53 | 0 | 0 | 0 | |
| 16/07/2021 |
7.95
|
200 | 8.37 | 8.37 | 7.95 | 0 | 0 | 0 | |
| 15/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 14/07/2021 |
8.37
|
100 | 7.78 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 13/07/2021 |
7.78
|
400 | 7.87 | 8.37 | 7.11 | 0 | 0 | 0 | |
| 12/07/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/07/2021 |
7.87
|
38,100 | 8.20 | 8.20 | 7.87 | 0 | 0 | 0 | |
| 09/07/2021 |
8.20
|
600 | 8.28 | 8.28 | 7.80 | 0 | 0 | 0 | |
| 08/07/2021 |
8.28
|
300 | 8.20 | 8.28 | 7.72 | 0 | 0 | 0 | |
| 07/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 06/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/07/2021 |
8.20
|
200 | 7.88 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/07/2021 |
7.88
|
12,400 | 7.88 | 7.88 | 7.56 | 0 | 0 | 0 | |
| 01/07/2021 |
7.88
|
7,500 | 7.56 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 30/06/2021 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 29/06/2021 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 28/06/2021 |
7.56
|
200 | 7.56 | 7.56 | 6.85 | 0 | 0 | 0 | |
| 25/06/2021 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 24/06/2021 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 23/06/2021 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 22/06/2021 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 21/06/2021 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 18/06/2021 |
7.56
|
29,400 | 7.40 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 17/06/2021 |
7.40
|
1,000 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 16/06/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/06/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 14/06/2021 |
7.80
|
100 | 7.48 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/06/2021 |
7.48
|
8,200 | 7.17 | 7.80 | 7.48 | 0 | 0 | 0 | |
| 10/06/2021 |
7.17
|
2,700 | 7.80 | 7.80 | 7.17 | 0 | 0 | 0 | |
| 09/06/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/06/2021 |
7.80
|
300 | 7.72 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/06/2021 |
7.72
|
1,000 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 04/06/2021 |
7.80
|
6,900 | 7.88 | 7.96 | 7.32 | 0 | 0 | 0 | |
| 03/06/2021 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 02/06/2021 |
7.88
|
1,400 | 8.36 | 8.36 | 7.56 | 0 | 0 | 0 | |
| 01/06/2021 |
8.36
|
6,700 | 7.96 | 8.36 | 7.80 | 0 | 0 | 0 | |
| 31/05/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 28/05/2021 |
7.96
|
1,600 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 | |
| 27/05/2021 |
8.04
|
2,000 | 8.04 | 8.04 | 7.56 | 0 | 0 | 0 | |
| 26/05/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 25/05/2021 |
8.04
|
1,400 | 7.88 | 8.04 | 7.64 | 0 | 0 | 0 | |
| 24/05/2021 |
7.88
|
600 | 7.24 | 7.96 | 6.85 | 0 | 0 | 0 | |
| 21/05/2021 |
7.24
|
100 | 7.48 | 7.48 | 7.24 | 0 | 0 | 0 | |
| 20/05/2021 |
7.48
|
26,300 | 7.80 | 7.80 | 7.48 | 0 | 0 | 0 | |
| 19/05/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/05/2021 |
7.80
|
2,900 | 7.17 | 7.88 | 7.24 | 0 | 0 | 0 | |
| 17/05/2021 |
7.17
|
300 | 7.96 | 7.96 | 7.17 | 0 | 0 | 0 | |
| 14/05/2021 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 13/05/2021 |
7.96
|
2,300 | 7.48 | 7.96 | 6.85 | 0 | 0 | 0 | |
| 12/05/2021 |
7.48
|
1,100 | 7.48 | 7.88 | 6.77 | 0 | 0 | 0 | |
| 11/05/2021 |
7.48
|
400 | 6.85 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 10/05/2021 |
6.85
|
1,700 | 6.77 | 7.40 | 6.77 | 0 | 0 | 0 | |
| 07/05/2021 |
6.77
|
100 | 7.40 | 7.40 | 6.77 | 0 | 0 | 0 | |
| 06/05/2021 |
7.40
|
300 | 6.77 | 7.40 | 6.93 | 0 | 0 | 0 | |
| 05/05/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 04/05/2021 |
6.77
|
1,100 | 6.21 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 29/04/2021 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 28/04/2021 |
6.21
|
100 | 6.69 | 6.69 | 6.21 | 0 | 0 | 0 | |
| 27/04/2021 |
6.69
|
2,800 | 7.32 | 7.96 | 6.69 | 0 | 0 | 0 | |
| 26/04/2021 |
7.32
|
100 | 7.96 | 7.96 | 7.32 | 0 | 0 | 0 | |
| 23/04/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 22/04/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 20/04/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |