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) |
-0.60 | -4.05% | 3,788,900 | -400,100 | -5.9 |
14
15
14.20
|
2 tháng
(2024-07-22) |
-0.80 | -5.33% | 8,469,600 | -747,600 | -11.0 |
14
15.30
14.20
|
3 tháng
(2024-06-21) |
-3.10 | -17.92% | 27,496,300 | -771,400 | -11.1 |
14
17.30
14.20
|
6 tháng
(2024-03-25) |
-1.30 | -8.39% | 58,268,000 | -610,300 | -8.2 |
14
17.50
14.20
|
12 tháng
(2023-09-25) |
-0.35 | -2.39% | 92,767,200 | -2,040,800 | -28.0 |
12.59
17.50
14.20
|
24 tháng
(2022-09-30) |
1.14 | 8.70% | 216,478,303 | -205,400 | 5.9 |
9.17
17.50
14.20
|
36 tháng
(2021-10-05) |
2.05 | 16.90% | 499,391,295 | 3,488,300 | 79.0 |
9.17
17.50
14.20
|
60 tháng
(2019-10-16) |
6.32 | 80.31% | 743,568,403 | 4,632,800 | 97.3 |
6.99
17.50
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
9.01
|
555,814 | 8.87 | 9.08 | 8.94 | 0 | 0 | 0 | |
04/02/2021 |
8.87
|
192,400 | 9.01 | 9.08 | 8.87 | 0 | 0 | 0 | |
03/02/2021 |
9.01
|
253,000 | 8.80 | 9.01 | 8.80 | 0 | 0 | 0 | |
02/02/2021 |
8.80
|
374,500 | 8.87 | 9.01 | 8.73 | 0 | 0 | 0 | |
01/02/2021 |
8.87
|
468,300 | 8.80 | 9.08 | 8.66 | 0 | 0 | 0 | |
29/01/2021 |
8.80
|
434,020 | 8.03 | 9.08 | 7.68 | 0 | 0 | 0 | |
28/01/2021 |
8.03
|
1,592,338 | 9.08 | 9.08 | 7.89 | 0 | 0 | 0 | |
27/01/2021 |
9.08
|
589,223 | 9.22 | 9.42 | 9.01 | 0 | 0 | 0 | |
26/01/2021 |
9.22
|
205,170 | 9.35 | 9.42 | 9.08 | 0 | 0 | 0 | |
25/01/2021 |
9.35
|
244,000 | 9.56 | 9.56 | 9.35 | 0 | 0 | 0 | |
22/01/2021 |
9.56
|
812,700 | 9.77 | 10.12 | 9.35 | 0 | 0 | 0 | |
21/01/2021 |
9.77
|
548,100 | 9.77 | 10.12 | 9.49 | 0 | 0 | 0 | |
20/01/2021 |
9.77
|
127,410 | 9.42 | 9.77 | 9.08 | 0 | 0 | 0 | |
19/01/2021 |
9.42
|
386,096 | 9.77 | 9.91 | 8.73 | 0 | 0 | 0 | |
18/01/2021 |
9.77
|
573,420 | 10.12 | 10.33 | 9.77 | 0 | 0 | 0 | |
15/01/2021 |
10.12
|
546,407 | 9.98 | 10.19 | 9.91 | 0 | 0 | 0 | |
14/01/2021 |
9.98
|
370,954 | 10.12 | 10.47 | 9.84 | 0 | 0 | 0 | |
13/01/2021 |
10.12
|
480,329 | 10.40 | 10.54 | 9.91 | 0 | 0 | 0 | |
12/01/2021 |
10.40
|
954,100 | 9.35 | 10.47 | 9.22 | 0 | 0 | 0 | |
11/01/2021 |
9.35
|
251,900 | 9.22 | 9.42 | 9.15 | 0 | 0 | 0 | |
08/01/2021 |
9.22
|
729,200 | 8.52 | 9.49 | 8.59 | 0 | 0 | 0 | |
07/01/2021 |
8.52
|
171,100 | 8.52 | 8.59 | 8.45 | 0 | 0 | 0 | |
06/01/2021 |
8.52
|
410,800 | 8.52 | 8.59 | 8.38 | 0 | 0 | 0 | |
05/01/2021 |
8.52
|
295,800 | 8.45 | 8.59 | 8.31 | 0 | 0 | 0 | |
04/01/2021 |
8.45
|
205,000 | 8.24 | 8.59 | 8.31 | 0 | 0 | 0 | |
31/12/2020 |
8.24
|
62,600 | 8.24 | 8.38 | 8.17 | 0 | 0 | 0 | |
30/12/2020 |
8.24
|
126,567 | 8.52 | 8.52 | 8.17 | 0 | 0 | 0 | |
29/12/2020 |
8.52
|
297,000 | 8.52 | 8.66 | 8.24 | 0 | 0 | 0 | |
28/12/2020 |
8.52
|
194,500 | 8.52 | 8.94 | 8.45 | 0 | 0 | 0 | |
25/12/2020 |
8.52
|
86,800 | 8.24 | 8.80 | 8.17 | 0 | 0 | 0 | |
24/12/2020 |
8.24
|
39,300 | 8.03 | 8.45 | 7.89 | 0 | 0 | 0 | |
23/12/2020 |
8.03
|
142,736 | 7.89 | 8.24 | 7.75 | 0 | 0 | 0 | |
22/12/2020 |
7.89
|
203,330 | 7.82 | 7.89 | 7.75 | 0 | 0 | 0 | |
21/12/2020 |
7.82
|
113,127 | 7.68 | 7.89 | 7.68 | 0 | 0 | 0 | |
18/12/2020 |
7.68
|
153,604 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 | |
17/12/2020 |
7.68
|
55,200 | 7.68 | 7.75 | 7.61 | 0 | 0 | 0 | |
16/12/2020 |
7.68
|
71,723 | 7.54 | 7.89 | 7.54 | 0 | 0 | 0 | |
15/12/2020 |
7.54
|
51,500 | 7.47 | 7.54 | 7.47 | 0 | 0 | 0 | |
14/12/2020 |
7.47
|
31,100 | 7.47 | 7.54 | 7.47 | 0 | 0 | 0 | |
11/12/2020 |
7.47
|
45,700 | 7.40 | 7.54 | 7.40 | 0 | 0 | 0 | |
10/12/2020 |
7.40
|
60,086 | 7.47 | 7.54 | 7.40 | 0 | 0 | 0 | |
09/12/2020 |
7.47
|
87,061 | 7.54 | 7.54 | 7.47 | 0 | 0 | 0 | |
08/12/2020 |
7.54
|
84,100 | 7.47 | 7.68 | 7.47 | 0 | 0 | 0 | |
07/12/2020 |
7.47
|
267,800 | 7.47 | 7.61 | 7.47 | 0 | 0 | 0 | |
04/12/2020 |
7.47
|
57,300 | 7.47 | 7.54 | 7.40 | 0 | 0 | 0 | |
03/12/2020 |
7.47
|
44,100 | 7.54 | 7.54 | 7.47 | 0 | 0 | 0 | |
02/12/2020 |
7.54
|
3,100 | 7.47 | 7.54 | 7.54 | 0 | 0 | 0 | |
01/12/2020 |
7.47
|
54,200 | 7.40 | 7.47 | 7.40 | 0 | 0 | 0 | |
30/11/2020 |
7.40
|
71,600 | 7.33 | 7.47 | 7.33 | 0 | 0 | 0 | |
27/11/2020 |
7.33
|
19,400 | 7.26 | 7.33 | 7.19 | 0 | 0 | 0 | |
26/11/2020 |
7.26
|
58,310 | 7.33 | 7.33 | 7.26 | 0 | 0 | 0 | |
25/11/2020 |
7.33
|
179,400 | 7.40 | 7.40 | 7.26 | 0 | 0 | 0 | |
24/11/2020 |
7.40
|
104,900 | 7.33 | 7.40 | 7.19 | 0 | 0 | 0 | |
23/11/2020 |
7.33
|
53,400 | 7.33 | 7.40 | 7.26 | 0 | 0 | 0 | |
20/11/2020 |
7.33
|
31,100 | 7.19 | 7.33 | 7.19 | 0 | 0 | 0 | |
19/11/2020 |
7.19
|
103,100 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 | |
18/11/2020: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
18/11/2020 |
7.26
|
16,400 | 7.19 | 7.33 | 7.19 | 0 | 0 | 0 | |
17/11/2020 |
7.19
|
75,600 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 | |
16/11/2020 |
7.19
|
48,100 | 7.26 | 7.33 | 7.12 | 0 | 0 | 0 | |
13/11/2020 |
7.26
|
25,600 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 | |
12/11/2020 |
7.26
|
27,500 | 7.05 | 7.26 | 7.05 | 0 | 0 | 0 | |
11/11/2020 |
7.05
|
200,400 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
10/11/2020 |
7.05
|
190,200 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 | |
09/11/2020 |
7.19
|
63,500 | 6.99 | 7.19 | 6.99 | 0 | 0 | 0 | |
06/11/2020 |
6.99
|
39,600 | 7.19 | 7.40 | 6.99 | 0 | 0 | 0 | |
05/11/2020 |
7.19
|
42,800 | 7.05 | 7.19 | 6.99 | 0 | 0 | 0 | |
04/11/2020 |
7.05
|
34,900 | 7.05 | 7.19 | 6.99 | 0 | 0 | 0 | |
03/11/2020 |
7.05
|
43,400 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 | |
02/11/2020 |
7.19
|
39,100 | 7.19 | 7.26 | 7.12 | 0 | 0 | 0 | |
30/10/2020 |
7.19
|
20,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
29/10/2020 |
7.19
|
50,700 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 | |
28/10/2020 |
7.26
|
73,610 | 7.33 | 7.33 | 7.26 | 0 | 0 | 0 | |
27/10/2020 |
7.33
|
46,200 | 7.40 | 7.40 | 7.33 | 0 | 0 | 0 | |
26/10/2020 |
7.40
|
25,000 | 7.40 | 7.40 | 7.19 | 0 | 0 | 0 | |
23/10/2020 |
7.40
|
20,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
22/10/2020 |
7.40
|
26,400 | 7.40 | 7.46 | 7.40 | 0 | 0 | 0 | |
21/10/2020 |
7.40
|
190,400 | 7.53 | 7.53 | 7.33 | 0 | 0 | 0 | |
20/10/2020 |
7.53
|
27,200 | 7.40 | 7.53 | 7.46 | 0 | 0 | 0 | |
19/10/2020 |
7.40
|
43,000 | 7.53 | 7.53 | 7.40 | 0 | 0 | 0 | |
16/10/2020 |
7.53
|
78,300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
15/10/2020 |
7.53
|
43,000 | 7.46 | 7.53 | 7.46 | 0 | 0 | 0 | |
14/10/2020 |
7.46
|
40,800 | 7.53 | 7.53 | 7.46 | 0 | 0 | 0 | |
13/10/2020 |
7.53
|
467,900 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
12/10/2020 |
7.53
|
22,000 | 7.53 | 7.60 | 7.46 | 0 | 0 | 0 | |
09/10/2020 |
7.53
|
171,100 | 7.53 | 7.60 | 7.46 | 0 | 0 | 0 | |
08/10/2020 |
7.53
|
26,800 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 | |
07/10/2020 |
7.60
|
31,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
06/10/2020 |
7.60
|
13,617 | 7.53 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/10/2020 |
7.53
|
41,617 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 | |
02/10/2020 |
7.60
|
24,310 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 | |
01/10/2020 |
7.60
|
29,100 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 | |
30/09/2020 |
7.53
|
31,600 | 7.46 | 7.53 | 7.46 | 0 | 0 | 0 | |
29/09/2020 |
7.46
|
16,400 | 7.53 | 7.60 | 7.46 | 0 | 0 | 0 | |
28/09/2020 |
7.53
|
15,000 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 | |
25/09/2020 |
7.53
|
16,500 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 | |
24/09/2020 |
7.53
|
22,328 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
23/09/2020 |
7.53
|
18,500 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 | |
22/09/2020 |
7.53
|
64,075 | 7.60 | 7.60 | 7.46 | 0 | 0 | 0 | |
21/09/2020 |
7.60
|
85,600 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 | |
18/09/2020 |
7.67
|
8,900 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |