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% | 46,800 | 0 | 0 |
17.90
18.20
18.10
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 96,300 | -200 | -0.0 |
17.80
18.20
18.10
|
3 tháng
(2024-06-21) |
0.10 | 0.56% | 194,100 | -200 | -0.0 |
17.80
18.30
18.10
|
6 tháng
(2024-03-25) |
0.72 | 4.16% | 592,300 | -200 | -0.0 |
16.34
18.70
18.10
|
12 tháng
(2023-09-25) |
3.61 | 24.92% | 1,299,200 | -300 | -0.0 |
14.22
18.70
18.10
|
24 tháng
(2022-09-30) |
-0.87 | -4.61% | 2,109,789 | -600 | -0.0 |
13.42
18.97
18.10
|
36 tháng
(2021-10-05) |
0.81 | 4.68% | 4,104,907 | 21,000 | 0.5 |
13.42
23.61
18.10
|
60 tháng
(2019-10-16) |
12.65 | 232.31% | 6,393,319 | 21,130 | 0.5 |
4.64
23.61
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2021 |
11.40
|
0 | 10.14 | 11.40 | 10.14 | 0 | 0 | 0 | |
29/01/2021 |
10.14
|
1,500 | 10.14 | 11.47 | 10.14 | 0 | 0 | 0 | |
28/01/2021 |
10.14
|
43,800 | 11.82 | 12.59 | 10.07 | 0 | 0 | 0 | |
27/01/2021 |
11.82
|
0 | 11.89 | 11.82 | 11.82 | 0 | 0 | 0 | |
26/01/2021 |
11.89
|
6,400 | 11.75 | 11.89 | 11.68 | 0 | 0 | 0 | |
25/01/2021 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
22/01/2021 |
11.75
|
1,000 | 11.82 | 11.82 | 11.75 | 0 | 0 | 0 | |
21/01/2021 |
11.82
|
400 | 11.54 | 11.82 | 11.82 | 0 | 0 | 0 | |
20/01/2021 |
11.54
|
3,000 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
19/01/2021 |
11.54
|
4,600 | 11.54 | 11.54 | 11.47 | 0 | 0 | 0 | |
18/01/2021 |
11.54
|
5,100 | 10.56 | 11.54 | 10.63 | 0 | 100 | -0.0 | |
15/01/2021 |
10.56
|
7,300 | 10.49 | 10.56 | 10.49 | 0 | 0 | 0 | |
14/01/2021 |
10.49
|
2,800 | 10.07 | 10.49 | 10.49 | 0 | 100 | -0.0 | |
13/01/2021 |
10.07
|
6,100 | 10.14 | 10.49 | 10.07 | 100 | 0 | 0.0 | |
12/01/2021 |
10.14
|
4,000 | 9.79 | 10.14 | 10.07 | 0 | 0 | 0 | |
11/01/2021 |
9.79
|
1,000 | 10.28 | 10.28 | 9.79 | 0 | 0 | 0 | |
08/01/2021 |
10.28
|
6,600 | 10.42 | 10.42 | 9.93 | 0 | 0 | 0 | |
07/01/2021 |
10.42
|
1,800 | 10.42 | 10.42 | 10.35 | 0 | 0 | 0 | |
06/01/2021 |
10.42
|
1,000 | 10.35 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/01/2021 |
10.35
|
200 | 11.19 | 11.19 | 10.35 | 100 | 0 | 0.0 | |
04/01/2021 |
11.19
|
4,000 | 10.14 | 11.19 | 10.21 | 0 | 0 | 0 | |
31/12/2020 |
10.14
|
3,100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
30/12/2020 |
10.14
|
400 | 10.07 | 10.21 | 10.14 | 0 | 0 | 0 | |
29/12/2020 |
10.07
|
1,200 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
28/12/2020 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
25/12/2020 |
10.07
|
1,000 | 9.65 | 10.07 | 10.07 | 0 | 0 | 0 | |
24/12/2020 |
9.65
|
3,000 | 10.28 | 10.28 | 9.65 | 0 | 0 | 0 | |
23/12/2020 |
10.28
|
1,000 | 10.35 | 10.49 | 10.28 | 0 | 0 | 0 | |
22/12/2020 |
10.35
|
3,400 | 10.14 | 10.35 | 10.07 | 0 | 0 | 0 | |
21/12/2020 |
10.14
|
1,800 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
18/12/2020 |
10.14
|
1,400 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
17/12/2020 |
10.14
|
400 | 10.00 | 10.14 | 10.00 | 0 | 100 | -0.0 | |
16/12/2020 |
10.00
|
2,000 | 9.79 | 10.00 | 10.00 | 0 | 0 | 0 | |
15/12/2020 |
9.79
|
4,000 | 9.72 | 9.79 | 9.72 | 0 | 0 | 0 | |
14/12/2020 |
9.72
|
4,800 | 9.65 | 9.72 | 9.65 | 100 | 0 | 0.0 | |
11/12/2020 |
9.65
|
1,100 | 9.65 | 9.72 | 9.65 | 0 | 0 | 0 | |
10/12/2020 |
9.65
|
1,000 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
09/12/2020 |
9.65
|
1,000 | 9.58 | 9.65 | 9.65 | 0 | 0 | 0 | |
08/12/2020 |
9.58
|
1,400 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
07/12/2020 |
9.58
|
1,100 | 9.44 | 9.58 | 9.51 | 0 | 0 | 0 | |
04/12/2020 |
9.44
|
2,000 | 9.58 | 9.58 | 9.44 | 0 | 0 | 0 | |
03/12/2020 |
9.58
|
3,700 | 9.51 | 9.65 | 9.58 | 0 | 0 | 0 | |
02/12/2020 |
9.51
|
1,000 | 9.58 | 9.58 | 9.51 | 0 | 0 | 0 | |
01/12/2020 |
9.58
|
0 | 9.44 | 9.58 | 9.44 | 0 | 0 | 0 | |
30/11/2020 |
9.44
|
5,400 | 9.65 | 9.65 | 9.44 | 0 | 0 | 0 | |
27/11/2020 |
9.65
|
3,900 | 9.51 | 9.65 | 9.23 | 0 | 0 | 0 | |
26/11/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
25/11/2020 |
9.51
|
0 | 9.58 | 9.51 | 9.51 | 0 | 0 | 0 | |
24/11/2020 |
9.58
|
3,000 | 9.51 | 9.58 | 9.51 | 0 | 0 | 0 | |
23/11/2020 |
9.51
|
2,100 | 9.44 | 9.51 | 9.44 | 0 | 0 | 0 | |
20/11/2020 |
9.44
|
9,101 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 | |
19/11/2020 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/11/2020 |
9.44
|
4,900 | 9.51 | 9.51 | 9.44 | 0 | 0 | 0 | |
17/11/2020 |
9.51
|
4,800 | 9.58 | 9.58 | 8.39 | 0 | 0 | 0 | |
16/11/2020 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/11/2020 |
9.58
|
1,200 | 9.51 | 9.72 | 9.58 | 0 | 0 | 0 | |
12/11/2020 |
9.51
|
100 | 9.44 | 9.51 | 9.51 | 0 | 0 | 0 | |
11/11/2020 |
9.44
|
1,100 | 9.72 | 9.72 | 9.44 | 0 | 0 | 0 | |
10/11/2020 |
9.72
|
4,000 | 9.79 | 9.79 | 9.72 | 0 | 0 | 0 | |
09/11/2020 |
9.79
|
20,600 | 9.30 | 9.79 | 9.37 | 0 | 0 | 0 | |
06/11/2020 |
9.30
|
500 | 9.37 | 9.37 | 9.30 | 0 | 0 | 0 | |
05/11/2020 |
9.37
|
100 | 9.09 | 9.37 | 9.37 | 0 | 0 | 0 | |
04/11/2020 |
9.09
|
100 | 9.37 | 9.37 | 9.09 | 0 | 0 | 0 | |
03/11/2020 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
02/11/2020 |
9.37
|
1,500 | 9.09 | 9.37 | 9.37 | 0 | 0 | 0 | |
30/10/2020 |
9.09
|
300 | 9.37 | 9.37 | 9.09 | 0 | 0 | 0 | |
29/10/2020 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
28/10/2020 |
9.37
|
100 | 9.09 | 9.37 | 9.37 | 0 | 0 | 0 | |
27/10/2020 |
9.09
|
4,500 | 9.09 | 9.09 | 8.81 | 0 | 0 | 0 | |
26/10/2020 |
9.09
|
13,800 | 9.16 | 9.16 | 8.95 | 0 | 0 | 0 | |
23/10/2020 |
9.16
|
5,600 | 9.44 | 9.44 | 9.09 | 0 | 0 | 0 | |
22/10/2020 |
9.44
|
1,100 | 9.51 | 9.51 | 9.37 | 0 | 0 | 0 | |
21/10/2020 |
9.51
|
400 | 8.95 | 9.51 | 8.60 | 0 | 100 | -0.0 | |
20/10/2020 |
8.95
|
3,800 | 9.30 | 9.30 | 8.74 | 0 | 0 | 0 | |
19/10/2020 |
9.30
|
0 | 9.09 | 9.30 | 9.09 | 0 | 0 | 0 | |
16/10/2020 |
9.09
|
3,200 | 9.72 | 9.72 | 9.09 | 100 | 0 | 0.0 | |
15/10/2020 |
9.72
|
500 | 9.58 | 9.72 | 9.72 | 0 | 0 | 0 | |
14/10/2020 |
9.58
|
300 | 9.65 | 9.65 | 9.51 | 0 | 0 | 0 | |
13/10/2020 |
9.65
|
12,800 | 9.79 | 9.79 | 9.58 | 0 | 0 | 0 | |
12/10/2020 |
9.79
|
1,500 | 9.44 | 9.79 | 9.58 | 0 | 0 | 0 | |
09/10/2020 |
9.44
|
3,700 | 9.44 | 10.49 | 9.44 | 0 | 0 | 0 | |
08/10/2020 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
07/10/2020 |
9.44
|
5,600 | 9.37 | 9.44 | 9.37 | 0 | 100 | -0.0 | |
06/10/2020 |
9.37
|
5,100 | 9.09 | 9.37 | 9.16 | 0 | 0 | 0 | |
05/10/2020 |
9.09
|
2,300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
02/10/2020 |
9.09
|
300 | 9.72 | 9.72 | 8.88 | 0 | 0 | 0 | |
01/10/2020 |
9.72
|
400 | 9.23 | 9.72 | 9.09 | 0 | 0 | 0 | |
30/09/2020 |
9.23
|
12,900 | 9.09 | 9.23 | 9.09 | 0 | 0 | 0 | |
29/09/2020 |
9.09
|
4,100 | 9.44 | 9.44 | 9.09 | 0 | 0 | 0 | |
28/09/2020 |
9.44
|
9,400 | 9.02 | 9.44 | 8.18 | 100 | 0 | 0.0 | |
25/09/2020 |
9.02
|
4,200 | 9.16 | 9.30 | 8.81 | 0 | 0 | 0 | |
24/09/2020 |
9.16
|
3,100 | 9.09 | 9.16 | 9.02 | 0 | 0 | 0 | |
23/09/2020 |
9.09
|
3,900 | 9.16 | 9.16 | 8.95 | 0 | 0 | 0 | |
22/09/2020 |
9.16
|
400 | 9.16 | 9.16 | 9.09 | 0 | 100 | -0.0 | |
21/09/2020 |
9.16
|
6,510 | 9.37 | 9.37 | 8.60 | 0 | 0 | 0 | |
18/09/2020 |
9.37
|
24,110 | 8.67 | 9.44 | 8.67 | 0 | 100 | -0.0 | |
17/09/2020 |
8.67
|
6,100 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 | |
16/09/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/09/2020 |
8.67
|
500 | 8.67 | 8.67 | 8.67 | 100 | 0 | 0.0 | |
15/09/2020 |
8.67
|
3,800 | 8.74 | 8.80 | 8.67 | 100 | 0 | 0.0 | |
14/09/2020 |
8.74
|
21,111 | 8.09 | 8.87 | 8.48 | 0 | 100 | -0.0 |