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) |
0.80 | 7.41% | 230,800 | 0 | 0 |
10.40
12
11.60
|
2 tháng
(2024-07-22) |
0.40 | 3.57% | 333,800 | 0 | 0 |
10.20
12
11.60
|
3 tháng
(2024-06-21) |
-1.60 | -12.12% | 931,700 | 0 | 0 |
10.20
13.20
11.60
|
6 tháng
(2024-03-26) |
1.70 | 17.17% | 1,455,000 | 0 | 0 |
8.70
13.20
11.60
|
12 tháng
(2023-09-25) |
0.31 | 2.78% | 2,681,500 | 0 | 0 |
8.68
13.20
11.60
|
24 tháng
(2022-09-30) |
3.28 | 39.37% | 7,190,507 | -2,100 | -0.0 |
6.40
19.29
11.60
|
36 tháng
(2021-10-05) |
-0.85 | -6.84% | 12,043,585 | 1,700 | 0.0 |
6.40
19.29
11.60
|
60 tháng
(2019-10-16) |
4.34 | 59.85% | 20,412,297 | 4,194 | 0.9 |
5.40
24.46
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2021 |
12.36
|
29,500 | 13.34 | 13.34 | 12.36 | 0 | 0 | 0 | |
03/02/2021 |
13.34
|
22,100 | 12.18 | 13.96 | 12.18 | 0 | 0 | 0 | |
02/02/2021 |
12.18
|
20,300 | 12.45 | 12.45 | 11.83 | 0 | 100 | -0.0 | |
01/02/2021 |
12.45
|
36,400 | 11.74 | 12.45 | 11.74 | 100 | 0 | 0.0 | |
29/01/2021 |
11.74
|
8,000 | 11.56 | 11.74 | 10.23 | 0 | 800 | -0.0 | |
28/01/2021 |
11.56
|
170,000 | 12.45 | 12.45 | 10.05 | 0 | 0 | 0 | |
27/01/2021 |
12.45
|
41,200 | 13.34 | 13.34 | 11.38 | 0 | 0 | 0 | |
26/01/2021 |
13.34
|
104,400 | 15.12 | 15.12 | 13.07 | 0 | 0 | 0 | |
25/01/2021 |
15.12
|
123,500 | 15.39 | 16.81 | 14.23 | 0 | 0 | 0 | |
22/01/2021 |
15.39
|
204,100 | 13.79 | 15.39 | 14.23 | 400 | 206 | 0.0 | |
21/01/2021 |
13.79
|
81,700 | 12.45 | 13.79 | 12.54 | 200 | 0 | 0.0 | |
20/01/2021 |
12.45
|
89,600 | 12.01 | 12.63 | 11.56 | 0 | 0 | 0 | |
19/01/2021 |
12.01
|
214,629 | 11.12 | 12.36 | 10.67 | 400 | 0 | 0.0 | |
18/01/2021 |
11.12
|
98,600 | 10.14 | 11.12 | 10.14 | 0 | 100 | -0.0 | |
15/01/2021 |
10.14
|
20,900 | 10.41 | 10.41 | 10.05 | 0 | 0 | 0 | |
14/01/2021 |
10.41
|
15,329 | 10.23 | 10.49 | 10.23 | 0 | 0 | 0 | |
13/01/2021 |
10.23
|
61,600 | 10.41 | 10.49 | 10.23 | 0 | 0 | 0 | |
12/01/2021 |
10.41
|
61,020 | 10.58 | 10.58 | 10.05 | 0 | 0 | 0 | |
11/01/2021 |
10.58
|
10,900 | 10.41 | 11.12 | 10.58 | 0 | 0 | 0 | |
08/01/2021 |
10.41
|
20,100 | 10.41 | 10.58 | 10.05 | 0 | 0 | 0 | |
07/01/2021 |
10.41
|
86,400 | 10.49 | 10.49 | 9.78 | 100 | 59,000 | -0.7 | |
06/01/2021 |
10.49
|
19,000 | 10.49 | 10.67 | 10.41 | 100 | 0 | 0.0 | |
05/01/2021 |
10.49
|
43,626 | 10.67 | 10.94 | 10.49 | 0 | 900 | -0.0 | |
04/01/2021 |
10.67
|
12,900 | 10.58 | 10.67 | 10.23 | 0 | 0 | 0 | |
31/12/2020 |
10.58
|
8,500 | 10.94 | 10.94 | 10.23 | 0 | 0 | 0 | |
30/12/2020 |
10.94
|
33,201 | 10.85 | 11.21 | 10.67 | 0 | 0 | 0 | |
29/12/2020 |
10.85
|
66,500 | 11.83 | 12.18 | 10.85 | 0 | 0 | 0 | |
28/12/2020 |
11.83
|
41,700 | 11.03 | 12.18 | 10.85 | 0 | 0 | 0 | |
25/12/2020 |
11.03
|
43,600 | 9.78 | 11.03 | 9.78 | 0 | 0 | 0 | |
24/12/2020 |
9.78
|
33,700 | 9.78 | 9.96 | 9.25 | 100 | 100 | -0 | |
23/12/2020 |
9.78
|
66,400 | 9.78 | 10.58 | 9.34 | 100 | 0 | 0.0 | |
22/12/2020 |
9.78
|
46,500 | 10.14 | 10.58 | 8.98 | 0 | 0 | 0 | |
21/12/2020 |
10.14
|
68,000 | 11.12 | 11.47 | 9.78 | 0 | 0 | 0 | |
18/12/2020 |
11.12
|
42,800 | 11.38 | 12.01 | 10.76 | 0 | 0 | 0 | |
17/12/2020 |
11.38
|
74,672 | 12.45 | 12.45 | 11.30 | 0 | 0 | 0 | |
16/12/2020 |
12.45
|
122,505 | 12.98 | 14.85 | 11.12 | 0 | 0 | 0 | |
15/12/2020 |
12.98
|
2,200 | 15.21 | 15.21 | 12.98 | 0 | 0 | 0 | |
14/12/2020 |
15.21
|
4,600 | 17.88 | 17.88 | 15.21 | 0 | 0 | 0 | |
11/12/2020 |
17.88
|
4,100 | 20.99 | 20.99 | 17.88 | 0 | 0 | 0 | |
10/12/2020 |
20.99
|
2,406 | 20.90 | 20.99 | 20.99 | 100 | 0 | 0.0 | |
09/12/2020 |
20.90
|
51,418 | 22.15 | 24.90 | 20.90 | 0 | 0 | 0 | |
08/12/2020 |
22.15
|
147,000 | 24.46 | 25.79 | 22.15 | 100 | 0 | 0.0 | |
07/12/2020 |
24.46
|
133,550 | 23.57 | 26.59 | 23.12 | 0 | 100 | -0.0 | |
04/12/2020 |
23.57
|
125,000 | 23.12 | 26.50 | 23.12 | 11,200 | 0 | 0.3 | |
03/12/2020 |
23.12
|
157,002 | 22.15 | 24.01 | 22.23 | 47,500 | 0 | 1.3 | |
02/12/2020 |
22.15
|
127,700 | 20.46 | 23.03 | 18.23 | 0 | 0 | 0 | |
01/12/2020 |
20.46
|
254,200 | 20.46 | 20.46 | 18.68 | 0 | 0 | 0 | |
30/11/2020 |
20.46
|
110,200 | 19.57 | 21.70 | 19.57 | 100 | 0 | 0.0 | |
27/11/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
27/11/2020 |
19.57
|
192,900 | 17.43 | 19.57 | 17.79 | 100 | 0 | 0.0 | |
26/11/2020 |
17.43
|
141,350 | 16.47 | 17.87 | 16.56 | 100 | 0 | 0.0 | |
25/11/2020 |
16.47
|
117,300 | 16.56 | 17.34 | 15.78 | 0 | 0 | 0 | |
24/11/2020 |
16.56
|
27,300 | 15.78 | 16.56 | 15.69 | 0 | 0 | 0 | |
23/11/2020 |
15.78
|
81,830 | 13.95 | 15.78 | 14.38 | 0 | 0 | 0 | |
20/11/2020 |
13.95
|
25,900 | 13.95 | 13.95 | 13.25 | 0 | 0 | 0 | |
19/11/2020 |
13.95
|
14,100 | 12.73 | 13.95 | 12.81 | 0 | 0 | 0 | |
18/11/2020 |
12.73
|
51,700 | 13.07 | 13.07 | 12.20 | 0 | 0 | 0 | |
17/11/2020 |
13.07
|
900 | 12.64 | 13.07 | 10.81 | 0 | 0 | 0 | |
16/11/2020 |
12.64
|
6,800 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
13/11/2020 |
12.64
|
4,200 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
12/11/2020 |
12.64
|
12,800 | 11.77 | 12.64 | 11.77 | 0 | 0 | 0 | |
11/11/2020 |
11.77
|
11,000 | 12.55 | 12.55 | 11.33 | 0 | 0 | 0 | |
10/11/2020 |
12.55
|
0 | 12.64 | 12.55 | 12.55 | 0 | 0 | 0 | |
09/11/2020 |
12.64
|
13,200 | 11.33 | 12.64 | 11.16 | 0 | 0 | 0 | |
06/11/2020 |
11.33
|
6,800 | 11.16 | 11.33 | 11.16 | 0 | 0 | 0 | |
05/11/2020 |
11.16
|
2,700 | 10.46 | 12.20 | 11.16 | 0 | 0 | 0 | |
04/11/2020 |
10.46
|
1,800 | 10.89 | 11.77 | 10.46 | 0 | 0 | 0 | |
03/11/2020 |
10.89
|
9,700 | 9.59 | 10.89 | 10.46 | 0 | 0 | 0 | |
02/11/2020 |
9.59
|
100 | 10.46 | 10.46 | 9.59 | 0 | 0 | 0 | |
30/10/2020 |
10.46
|
5,700 | 9.76 | 10.46 | 10.46 | 0 | 0 | 0 | |
29/10/2020 |
9.76
|
100 | 9.59 | 9.76 | 9.76 | 0 | 0 | 0 | |
28/10/2020 |
9.59
|
10,900 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
27/10/2020 |
9.59
|
7,000 | 9.76 | 9.76 | 9.59 | 0 | 0 | 0 | |
26/10/2020 |
9.76
|
4,100 | 10.37 | 10.37 | 9.59 | 0 | 0 | 0 | |
23/10/2020 |
10.37
|
7,200 | 9.59 | 10.46 | 10.02 | 0 | 0 | 0 | |
22/10/2020 |
9.59
|
3,900 | 10.28 | 10.28 | 9.59 | 0 | 0 | 0 | |
21/10/2020 |
10.28
|
14,300 | 10.02 | 10.28 | 10.28 | 0 | 0 | 0 | |
20/10/2020 |
10.02
|
8,600 | 9.59 | 10.02 | 9.59 | 0 | 0 | 0 | |
19/10/2020 |
9.59
|
18,500 | 10.46 | 10.46 | 9.59 | 0 | 0 | 0 | |
16/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
15/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
14/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
13/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
12/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
09/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
08/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
07/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
06/10/2020 |
10.46
|
100 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
05/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
02/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
01/10/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
30/09/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
29/09/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
28/09/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
25/09/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
24/09/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
23/09/2020 |
10.46
|
500 | 9.15 | 10.46 | 10.46 | 0 | 0 | 0 | |
22/09/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
21/09/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
18/09/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
17/09/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |