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 | -1.01% | 26,600 | 0 | 0 |
9.30
10.10
9.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.85% | 60,300 | 0 | 0 |
9.30
10.30
9.90
|
3 tháng
(2024-06-21) |
-0.80 | -7.55% | 86,300 | 0 | 0 |
9.30
10.90
9.90
|
6 tháng
(2024-03-25) |
0.18 | 1.82% | 208,800 | 0 | 0 |
9.30
11.60
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.85% | 308,178 | 0 | 0 |
9.07
13.11
9.90
|
24 tháng
(2022-09-30) |
-5.11 | -34.25% | 489,393 | 200 | 0.0 |
8.77
14.91
9.90
|
36 tháng
(2021-10-05) |
-6.20 | -38.75% | 670,781 | -15,000 | -0.2 |
8.77
17.48
9.90
|
60 tháng
(2019-10-16) |
-7.23 | -42.44% | 1,542,842 | -36,500 | -0.6 |
8.77
17.48
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/12/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
14/12/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
11/12/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
10/12/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
09/12/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
08/12/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
07/12/2020 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
04/12/2020 |
12.88
|
100 | 13.90 | 13.90 | 12.88 | 0 | 0 | 0 | |
03/12/2020 |
13.90
|
11,200 | 13.46 | 13.90 | 13.75 | 0 | 0 | 0 | |
02/12/2020 |
13.46
|
11,000 | 13.46 | 13.54 | 13.46 | 0 | 0 | 0 | |
01/12/2020 |
13.46
|
5,500 | 13.39 | 13.82 | 12.09 | 0 | 0 | 0 | |
30/11/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
27/11/2020 |
13.39
|
5,100 | 13.03 | 13.39 | 13.39 | 0 | 500 | -0 | |
26/11/2020 |
13.03
|
500 | 12.30 | 13.03 | 13.03 | 0 | 500 | -0.0 | |
25/11/2020 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
24/11/2020 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
23/11/2020 |
12.30
|
100 | 13.32 | 13.32 | 12.30 | 0 | 0 | 0 | |
20/11/2020 |
13.32
|
100 | 13.39 | 13.39 | 13.32 | 0 | 0 | 0 | |
19/11/2020 |
13.39
|
10,000 | 12.38 | 13.39 | 13.32 | 0 | 0 | 0 | |
18/11/2020 |
12.38
|
800 | 11.94 | 12.38 | 12.38 | 0 | 0 | 0 | |
17/11/2020 |
11.94
|
100 | 12.96 | 12.96 | 11.94 | 0 | 0 | 0 | |
16/11/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
13/11/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
12/11/2020 |
12.96
|
100 | 12.67 | 12.96 | 12.96 | 0 | 0 | 0 | |
11/11/2020 |
12.67
|
7,200 | 12.38 | 12.67 | 12.67 | 0 | 0 | 0 | |
10/11/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
09/11/2020 |
12.38
|
5,000 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
06/11/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
05/11/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
04/11/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
03/11/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
02/11/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
30/10/2020 |
12.38
|
100 | 12.30 | 12.38 | 12.38 | 100 | 0 | 0.0 | |
29/10/2020 |
12.30
|
2,017 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
28/10/2020 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
27/10/2020 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
26/10/2020 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
23/10/2020 |
12.30
|
611 | 13.32 | 13.32 | 12.30 | 0 | 0 | 0 | |
22/10/2020 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
21/10/2020 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
20/10/2020 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
19/10/2020 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
16/10/2020 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
15/10/2020 |
13.32
|
300 | 12.38 | 13.32 | 13.32 | 300 | 0 | 0.0 | |
14/10/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
13/10/2020 |
12.38
|
600 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
12/10/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
09/10/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
08/10/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
07/10/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
06/10/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
05/10/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
02/10/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
01/10/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
30/09/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
29/09/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
28/09/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
25/09/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
24/09/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
23/09/2020 |
12.38
|
100 | 11.51 | 12.38 | 12.38 | 0 | 0 | 0 | |
22/09/2020 |
11.51
|
100 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
21/09/2020 |
11.51
|
0 | 11.00 | 11.51 | 11.51 | 0 | 0 | 0 | |
18/09/2020 |
11.00
|
8,600 | 13.10 | 13.10 | 11.00 | 0 | 0 | 0 | |
17/09/2020 |
13.10
|
3,100 | 13.39 | 13.39 | 11.58 | 0 | 0 | 0 | |
16/09/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
15/09/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
14/09/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
11/09/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
10/09/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
09/09/2020 |
13.39
|
3,300 | 13.39 | 13.39 | 13.39 | 0 | 100 | -0.0 | |
08/09/2020 |
13.39
|
800 | 13.17 | 13.39 | 13.39 | 0 | 100 | -0.0 | |
07/09/2020 |
13.17
|
100 | 13.75 | 13.75 | 13.17 | 0 | 0 | 0 | |
04/09/2020 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
03/09/2020 |
13.75
|
100 | 13.03 | 13.75 | 13.75 | 0 | 0 | 0 | |
01/09/2020 |
13.03
|
100 | 12.67 | 13.03 | 13.03 | 0 | 0 | 0 | |
31/08/2020 |
12.67
|
8 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
28/08/2020 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
27/08/2020 |
12.67
|
1,300 | 12.45 | 12.67 | 12.52 | 0 | 0 | 0 | |
26/08/2020 |
12.45
|
500 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
25/08/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
24/08/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
21/08/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
20/08/2020 |
12.45
|
2,500 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
19/08/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
18/08/2020 |
12.45
|
100 | 13.39 | 13.39 | 12.45 | 100 | 0 | 0.0 | |
17/08/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
14/08/2020 |
13.39
|
100 | 13.39 | 13.39 | 13.39 | 100 | 0 | 0.0 | |
13/08/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
12/08/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
11/08/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
10/08/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/08/2020 |
13.39
|
0 | 13.32 | 13.39 | 13.39 | 0 | 0 | 0 | |
07/08/2020 |
13.32
|
15,719 | 13.39 | 13.39 | 13.32 | 0 | 0 | 0 | |
06/08/2020 |
13.39
|
6,500 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
05/08/2020 |
13.39
|
3,601 | 13.04 | 13.39 | 13.32 | 0 | 0 | 0 | |
04/08/2020 |
13.04
|
5,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
03/08/2020 |
13.04
|
5,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
31/07/2020 |
13.04
|
4,300 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
30/07/2020 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
29/07/2020 |
13.04
|
100 | 13.52 | 13.52 | 13.04 | 0 | 0 | 0 | |
28/07/2020 |
13.52
|
100 | 12.36 | 13.52 | 13.52 | 0 | 0 | 0 |