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) |
-0.10 | -0.45% | 92,100 | 0 | 0 |
22.10
23.10
22.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 235,900 | 0 | 0 |
22
23.10
22.20
|
3 tháng
(2024-06-21) |
-1.10 | -4.74% | 320,900 | 0 | 0 |
22
23.20
22.20
|
6 tháng
(2024-03-25) |
-0.30 | -1.34% | 755,000 | 0 | 0 |
21.20
23.40
22.20
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,417,000 | 0 | 0 |
16.66
23.40
22.20
|
24 tháng
(2022-09-30) |
6.31 | 39.99% | 3,847,106 | 0 | 0 |
14.60
23.40
22.20
|
36 tháng
(2021-10-05) |
8.96 | 68.23% | 6,472,143 | 0 | 0 |
12.62
23.40
22.20
|
60 tháng
(2019-10-16) |
12 | 118.92% | 12,990,640 | 0 | 0 |
8.24
23.40
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/01/2021 |
10.30
|
26,000 | 10.23 | 10.30 | 10.23 | 0 | 0 | 0 | |
05/01/2021 |
10.23
|
5,200 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
04/01/2021 |
10.23
|
25,000 | 10.15 | 10.23 | 10.23 | 0 | 0 | 0 | |
31/12/2020 |
10.15
|
7,400 | 10.07 | 10.15 | 10.07 | 0 | 0 | 0 | |
30/12/2020 |
10.07
|
1,500 | 10.15 | 10.15 | 10.07 | 0 | 0 | 0 | |
29/12/2020 |
10.15
|
1,750 | 10.15 | 10.23 | 10.15 | 0 | 0 | 0 | |
28/12/2020 |
10.15
|
20,200 | 10.15 | 10.15 | 10.07 | 0 | 0 | 0 | |
25/12/2020 |
10.15
|
8,000 | 10.07 | 10.15 | 10.07 | 0 | 0 | 0 | |
24/12/2020 |
10.07
|
12,200 | 9.83 | 10.07 | 9.99 | 0 | 0 | 0 | |
23/12/2020 |
9.83
|
23,100 | 10.07 | 10.07 | 9.83 | 0 | 0 | 0 | |
22/12/2020 |
10.07
|
5,200 | 9.99 | 10.15 | 9.99 | 0 | 0 | 0 | |
21/12/2020 |
9.99
|
34 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
18/12/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
17/12/2020 |
9.99
|
0 | 9.83 | 9.99 | 9.99 | 0 | 0 | 0 | |
16/12/2020 |
9.83
|
19,737 | 10.15 | 10.15 | 9.83 | 0 | 0 | 0 | |
15/12/2020 |
10.15
|
3,500 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
14/12/2020 |
10.15
|
3,300 | 10.15 | 10.23 | 10.15 | 0 | 0 | 0 | |
11/12/2020 |
10.15
|
3,308 | 10.23 | 10.23 | 10.15 | 0 | 0 | 0 | |
10/12/2020 |
10.23
|
13,003 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
09/12/2020 |
10.23
|
16,148 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
08/12/2020 |
10.23
|
21,079 | 10.15 | 10.30 | 10.15 | 0 | 0 | 0 | |
07/12/2020 |
10.15
|
110 | 9.99 | 10.15 | 10.15 | 0 | 0 | 0 | |
04/12/2020 |
9.99
|
3,000 | 9.91 | 9.99 | 9.99 | 0 | 0 | 0 | |
03/12/2020 |
9.91
|
3,100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
02/12/2020 |
9.91
|
4,200 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
01/12/2020 |
9.91
|
6,200 | 9.83 | 9.99 | 9.91 | 0 | 0 | 0 | |
30/11/2020 |
9.83
|
600 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
27/11/2020 |
9.83
|
2,000 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
26/11/2020 |
9.83
|
5,300 | 9.91 | 9.91 | 9.83 | 0 | 0 | 0 | |
25/11/2020 |
9.91
|
2,300 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
24/11/2020 |
9.91
|
900 | 9.83 | 9.91 | 9.91 | 0 | 0 | 0 | |
23/11/2020 |
9.83
|
100 | 9.83 | 9.83 | 8.42 | 0 | 0 | 0 | |
20/11/2020 |
9.83
|
2,200 | 9.75 | 9.83 | 9.83 | 0 | 0 | 0 | |
19/11/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
18/11/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
17/11/2020 |
9.75
|
589 | 9.99 | 9.99 | 9.75 | 0 | 0 | 0 | |
16/11/2020 |
9.99
|
509 | 10.07 | 10.07 | 9.67 | 0 | 0 | 0 | |
13/11/2020: Cổ tức tiền mặt tỉ lệ: 4.409% | |||||||||
13/11/2020 |
10.07
|
20,200 | 9.64 | 10.07 | 9.91 | 0 | 0 | 0 | |
12/11/2020 |
9.64
|
17,272 | 9.72 | 9.72 | 8.73 | 0 | 0 | 0 | |
11/11/2020 |
9.72
|
12,616 | 9.79 | 9.79 | 9.72 | 0 | 0 | 0 | |
10/11/2020 |
9.79
|
6,800 | 9.79 | 9.79 | 9.72 | 0 | 0 | 0 | |
09/11/2020 |
9.79
|
2,700 | 9.72 | 9.79 | 9.72 | 0 | 0 | 0 | |
06/11/2020 |
9.72
|
100 | 9.72 | 9.87 | 9.72 | 0 | 0 | 0 | |
05/11/2020 |
9.72
|
7,000 | 9.72 | 9.72 | 9.64 | 0 | 0 | 0 | |
04/11/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
03/11/2020 |
9.72
|
1,300 | 9.87 | 9.87 | 9.72 | 0 | 0 | 0 | |
02/11/2020 |
9.87
|
253,010 | 9.64 | 9.87 | 9.72 | 0 | 0 | 0 | |
30/10/2020 |
9.64
|
2,216 | 9.72 | 9.72 | 9.57 | 0 | 0 | 0 | |
29/10/2020 |
9.72
|
1,500 | 9.64 | 9.72 | 9.72 | 0 | 0 | 0 | |
28/10/2020 |
9.64
|
711,700 | 9.87 | 9.87 | 9.64 | 0 | 0 | 0 | |
27/10/2020 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
26/10/2020 |
9.87
|
80,700 | 9.57 | 9.87 | 9.79 | 0 | 0 | 0 | |
23/10/2020 |
9.57
|
201,100 | 9.41 | 9.79 | 9.57 | 0 | 0 | 0 | |
22/10/2020 |
9.41
|
34,300 | 9.41 | 9.41 | 9.34 | 0 | 0 | 0 | |
21/10/2020 |
9.41
|
14,300 | 9.87 | 9.87 | 9.41 | 0 | 0 | 0 | |
20/10/2020 |
9.87
|
100,000 | 9.49 | 9.87 | 9.87 | 0 | 0 | 0 | |
19/10/2020 |
9.49
|
1,000 | 9.72 | 9.72 | 9.49 | 0 | 0 | 0 | |
16/10/2020 |
9.72
|
100 | 9.49 | 9.72 | 9.72 | 0 | 0 | 0 | |
15/10/2020 |
9.49
|
12,400 | 9.72 | 9.72 | 9.49 | 0 | 0 | 0 | |
14/10/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
13/10/2020 |
9.72
|
600 | 10.02 | 10.02 | 9.72 | 0 | 0 | 0 | |
12/10/2020 |
10.02
|
600 | 10.02 | 10.02 | 9.34 | 0 | 0 | 0 | |
09/10/2020 |
10.02
|
0 | 9.95 | 10.02 | 10.02 | 0 | 0 | 0 | |
08/10/2020 |
9.95
|
2,364 | 9.34 | 10.10 | 9.87 | 0 | 0 | 0 | |
07/10/2020 |
9.34
|
7,700 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
06/10/2020 |
9.34
|
13,900 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 | |
05/10/2020 |
9.34
|
16,300 | 9.26 | 9.34 | 9.34 | 0 | 0 | 0 | |
02/10/2020 |
9.26
|
10,100 | 9.26 | 9.34 | 9.26 | 0 | 0 | 0 | |
01/10/2020 |
9.26
|
17,911 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
30/09/2020 |
9.26
|
11,200 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 | |
29/09/2020 |
9.34
|
6,700 | 9.41 | 9.41 | 9.34 | 0 | 0 | 0 | |
28/09/2020 |
9.41
|
2,500 | 9.34 | 9.41 | 9.34 | 0 | 0 | 0 | |
25/09/2020 |
9.34
|
1,200 | 9.26 | 9.34 | 9.26 | 0 | 0 | 0 | |
24/09/2020 |
9.26
|
7,519 | 9.26 | 9.34 | 9.26 | 0 | 0 | 0 | |
23/09/2020 |
9.26
|
24,800 | 9.26 | 9.26 | 9.19 | 0 | 0 | 0 | |
22/09/2020 |
9.26
|
16,792 | 9.26 | 9.34 | 9.19 | 0 | 0 | 0 | |
21/09/2020 |
9.26
|
9,900 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 | |
18/09/2020 |
9.49
|
126 | 9.34 | 9.49 | 9.49 | 0 | 0 | 0 | |
17/09/2020 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
16/09/2020 |
9.34
|
70 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
15/09/2020 |
9.34
|
4,720 | 9.19 | 9.34 | 9.34 | 0 | 0 | 0 | |
14/09/2020 |
9.19
|
15,300 | 9.26 | 9.26 | 9.19 | 0 | 0 | 0 | |
11/09/2020 |
9.26
|
8,000 | 9.19 | 9.26 | 9.19 | 0 | 0 | 0 | |
10/09/2020 |
9.19
|
1,300 | 9.11 | 9.19 | 9.19 | 0 | 0 | 0 | |
09/09/2020 |
9.11
|
5,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/09/2020 |
9.11
|
2,000 | 9.19 | 9.19 | 9.11 | 0 | 0 | 0 | |
07/09/2020 |
9.19
|
9,941 | 9.11 | 9.19 | 9.19 | 0 | 0 | 0 | |
04/09/2020 |
9.11
|
15,739 | 9.03 | 9.11 | 9.03 | 0 | 0 | 0 | |
03/09/2020 |
9.03
|
25,061 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
01/09/2020 |
9.03
|
2,560 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
31/08/2020 |
9.03
|
5,100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
28/08/2020 |
9.03
|
15,600 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
27/08/2020 |
9.03
|
12,152 | 9.03 | 9.03 | 8.96 | 0 | 0 | 0 | |
26/08/2020 |
9.03
|
1,400 | 8.81 | 9.03 | 8.96 | 0 | 0 | 0 | |
25/08/2020 |
8.81
|
4,201 | 9.11 | 9.11 | 8.81 | 0 | 0 | 0 | |
24/08/2020 |
9.11
|
700 | 9.03 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/08/2020 |
9.03
|
6,929 | 8.96 | 9.11 | 9.03 | 0 | 0 | 0 | |
20/08/2020 |
8.96
|
17,300 | 9.11 | 9.11 | 8.96 | 0 | 0 | 0 | |
19/08/2020 |
9.11
|
13,700 | 9.03 | 9.11 | 9.11 | 0 | 0 | 0 | |
18/08/2020 |
9.03
|
3,100 | 8.96 | 9.03 | 8.96 | 0 | 0 | 0 |