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) |
0.55 | 5.42% | 44,500 | -200 | -0.0 |
10.05
10.80
10.70
|
2 tháng
(2024-07-22) |
-0.30 | -2.73% | 92,100 | -200 | -0.0 |
10.05
11
10.70
|
3 tháng
(2024-06-21) |
0.05 | 0.47% | 198,000 | 0 | -0.0 |
10.05
11.20
10.70
|
6 tháng
(2024-03-25) |
-0.45 | -4.04% | 471,400 | -688 | -0.0 |
10.05
11.25
10.70
|
12 tháng
(2023-09-25) |
0.80 | 8.08% | 1,655,500 | -6,588 | -0.1 |
9.55
11.25
10.70
|
24 tháng
(2022-09-30) |
-0.82 | -7.10% | 6,515,400 | -31,194 | -0.2 |
9.55
11.71
10.70
|
36 tháng
(2021-10-05) |
-2.59 | -19.48% | 22,676,800 | -77,394 | -0.2 |
9.55
16.44
10.70
|
60 tháng
(2019-10-16) |
6.08 | 131.76% | 54,493,160 | -1,126,914 | -10.5 |
4.17
16.44
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2021 |
10.02
|
84,900 | 9.89 | 10.10 | 9.61 | 0 | 0 | 0 | |
03/02/2021 |
9.89
|
78,500 | 9.28 | 9.89 | 9.12 | 4,900 | 7,000 | -0.0 | |
02/02/2021 |
9.28
|
58,800 | 9.24 | 9.28 | 8.63 | 0 | 0 | 0 | |
01/02/2021 |
9.24
|
129,200 | 9.93 | 9.93 | 9.24 | 0 | 0 | 0 | |
29/01/2021 |
9.93
|
36,800 | 9.73 | 10.34 | 9.73 | 0 | 0 | 0 | |
28/01/2021 |
9.73
|
72,900 | 10.42 | 10.42 | 9.73 | 8,500 | 200 | 0.1 | |
27/01/2021 |
10.42
|
67,700 | 10.50 | 10.91 | 10.26 | 5,100 | 0 | 0.1 | |
26/01/2021 |
10.50
|
94,300 | 10.67 | 10.75 | 10.34 | 0 | 0 | 0 | |
25/01/2021 |
10.67
|
106,300 | 10.30 | 10.95 | 10.30 | 500 | 0 | 0.0 | |
22/01/2021 |
10.30
|
60,500 | 10.22 | 10.42 | 10.10 | 0 | 0 | 0 | |
21/01/2021 |
10.22
|
53,900 | 10.22 | 10.46 | 10.10 | 1,900 | 0 | 0.0 | |
20/01/2021 |
10.22
|
71,400 | 10.22 | 10.46 | 9.53 | 0 | 0 | 0 | |
19/01/2021 |
10.22
|
78,800 | 10.95 | 10.95 | 10.22 | 0 | 0 | 0 | |
18/01/2021 |
10.95
|
71,300 | 11.24 | 11.24 | 10.91 | 0 | 0 | 0 | |
15/01/2021 |
11.24
|
113,500 | 11.32 | 11.48 | 11.16 | 3,500 | 0 | 0.0 | |
14/01/2021 |
11.32
|
118,300 | 11.07 | 11.48 | 11.07 | 0 | 2,000 | -0.0 | |
13/01/2021 |
11.07
|
137,200 | 10.87 | 11.36 | 10.83 | 0 | 0 | 0 | |
12/01/2021 |
10.87
|
85,000 | 10.63 | 10.99 | 10.42 | 0 | 0 | 0 | |
11/01/2021 |
10.63
|
41,200 | 10.83 | 10.83 | 10.46 | 0 | 0 | 0 | |
08/01/2021 |
10.83
|
67,400 | 10.83 | 11.24 | 10.59 | 0 | 0 | 0 | |
07/01/2021 |
10.83
|
71,800 | 10.14 | 10.83 | 10.18 | 0 | 0 | 0 | |
06/01/2021 |
10.14
|
25,700 | 10.10 | 10.14 | 10.02 | 0 | 0 | 0 | |
05/01/2021 |
10.10
|
58,300 | 10.18 | 10.18 | 10.06 | 0 | 0 | 0 | |
04/01/2021 |
10.18
|
36,700 | 10.10 | 10.22 | 10.10 | 0 | 0 | 0 | |
31/12/2020 |
10.10
|
66,510 | 9.85 | 10.26 | 9.85 | 0 | 0 | 0 | |
30/12/2020 |
9.85
|
82,300 | 10.18 | 10.18 | 9.77 | 0 | 0 | 0 | |
29/12/2020 |
10.18
|
49,560 | 10.06 | 10.22 | 9.93 | 0 | 0 | 0 | |
28/12/2020 |
10.06
|
37,840 | 9.93 | 10.18 | 9.93 | 0 | 0 | 0 | |
25/12/2020 |
9.93
|
51,220 | 9.53 | 10.02 | 9.53 | 0 | 0 | 0 | |
24/12/2020 |
9.53
|
54,580 | 10.06 | 10.06 | 9.53 | 0 | 1,920 | -0.0 | |
23/12/2020 |
10.06
|
42,570 | 10.06 | 10.26 | 10.06 | 0 | 0 | 0 | |
22/12/2020 |
10.06
|
60,950 | 10.26 | 10.26 | 10.06 | 0 | 0 | 0 | |
21/12/2020 |
10.26
|
48,250 | 10.26 | 10.54 | 10.06 | 0 | 0 | 0 | |
18/12/2020 |
10.26
|
43,010 | 10.34 | 10.34 | 10.02 | 0 | 3,380 | -0.0 | |
17/12/2020 |
10.34
|
39,920 | 10.18 | 10.38 | 9.89 | 1,640 | 0 | 0.0 | |
16/12/2020 |
10.18
|
86,720 | 10.14 | 10.79 | 9.69 | 280 | 0 | 0.0 | |
15/12/2020 |
10.14
|
71,690 | 9.89 | 10.59 | 9.89 | 0 | 0 | 0 | |
14/12/2020 |
9.89
|
93,200 | 9.28 | 9.89 | 9.53 | 0 | 0 | 0 | |
11/12/2020 |
9.28
|
101,400 | 8.71 | 9.28 | 8.75 | 0 | 0 | 0 | |
10/12/2020 |
8.71
|
46,190 | 8.71 | 8.75 | 8.67 | 0 | 0 | 0 | |
09/12/2020 |
8.71
|
49,070 | 8.83 | 8.83 | 8.59 | 0 | 0 | 0 | |
08/12/2020 |
8.83
|
80,410 | 8.79 | 8.83 | 8.71 | 0 | 0 | 0 | |
07/12/2020 |
8.79
|
51,390 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 | |
04/12/2020 |
8.79
|
55,520 | 8.79 | 8.96 | 8.79 | 0 | 0 | 0 | |
03/12/2020 |
8.79
|
49,570 | 8.75 | 9.36 | 8.79 | 0 | 0 | 0 | |
02/12/2020 |
8.75
|
81,770 | 8.63 | 8.75 | 8.59 | 0 | 14,660 | -0.2 | |
01/12/2020 |
8.63
|
38,860 | 8.79 | 8.79 | 8.55 | 0 | 0 | 0 | |
30/11/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
30/11/2020 |
8.79
|
53,180 | 8.79 | 9.40 | 8.59 | 0 | 0 | 0 | |
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/11/2020 |
8.79
|
56,580 | 7.91 | 8.94 | 8.79 | 100 | 0 | 0.0 | |
26/11/2020 |
7.91
|
105,850 | 7.72 | 8.05 | 7.75 | 0 | 210 | -0.0 | |
25/11/2020 |
7.72
|
37,610 | 7.82 | 7.88 | 7.68 | 0 | 0 | 0 | |
24/11/2020 |
7.82
|
39,610 | 7.98 | 7.98 | 7.55 | 0 | 0 | 0 | |
23/11/2020 |
7.98
|
39,930 | 7.85 | 7.98 | 7.85 | 0 | 0 | 0 | |
20/11/2020 |
7.85
|
31,820 | 7.82 | 8.05 | 7.52 | 0 | 0 | 0 | |
19/11/2020 |
7.82
|
88,900 | 7.32 | 7.82 | 7.52 | 0 | 0 | 0 | |
18/11/2020 |
7.32
|
21,890 | 7.32 | 7.32 | 6.93 | 0 | 0 | 0 | |
17/11/2020 |
7.32
|
15,950 | 7.32 | 7.58 | 7.32 | 0 | 0 | 0 | |
16/11/2020 |
7.32
|
16,870 | 7.45 | 7.52 | 7.32 | 0 | 0 | 0 | |
13/11/2020 |
7.45
|
25,710 | 7.45 | 7.52 | 7.29 | 0 | 0 | 0 | |
12/11/2020 |
7.45
|
19,440 | 7.52 | 7.58 | 7.26 | 200 | 0 | 0.0 | |
11/11/2020 |
7.52
|
59,620 | 7.19 | 7.52 | 7.19 | 2,000 | 0 | 0.0 | |
10/11/2020 |
7.19
|
32,190 | 7.12 | 7.19 | 7.06 | 0 | 0 | 0 | |
09/11/2020 |
7.12
|
27,970 | 7.12 | 7.16 | 7.12 | 0 | 0 | 0 | |
06/11/2020 |
7.12
|
22,770 | 6.93 | 7.12 | 6.79 | 0 | 0 | 0 | |
05/11/2020 |
6.93
|
22,620 | 6.99 | 7.06 | 6.93 | 0 | 0 | 0 | |
04/11/2020 |
6.99
|
38,630 | 6.86 | 6.99 | 6.83 | 0 | 0 | 0 | |
03/11/2020 |
6.86
|
41,870 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 | |
02/11/2020 |
6.89
|
34,780 | 6.93 | 6.93 | 6.83 | 0 | 0 | 0 | |
30/10/2020 |
6.93
|
24,990 | 6.89 | 6.93 | 6.89 | 0 | 0 | 0 | |
29/10/2020 |
6.89
|
47,390 | 6.76 | 7.09 | 6.86 | 0 | 0 | 0 | |
28/10/2020 |
6.76
|
44,960 | 6.79 | 6.79 | 6.60 | 0 | 100 | -0.0 | |
27/10/2020 |
6.79
|
24,110 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 | |
26/10/2020 |
6.83
|
16,900 | 6.89 | 6.89 | 6.73 | 0 | 500 | -0.0 | |
23/10/2020 |
6.89
|
11,990 | 6.79 | 6.93 | 6.79 | 0 | 0 | 0 | |
22/10/2020 |
6.79
|
33,040 | 6.83 | 6.83 | 6.66 | 0 | 1,500 | -0.0 | |
21/10/2020 |
6.83
|
36,640 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 | |
20/10/2020 |
6.89
|
19,480 | 7.02 | 7.06 | 6.89 | 0 | 0 | 0 | |
19/10/2020 |
7.02
|
26,410 | 7.06 | 7.12 | 6.96 | 500 | 1,200 | -0.0 | |
16/10/2020 |
7.06
|
22,240 | 7.06 | 7.26 | 7.06 | 100 | 0 | 0.0 | |
15/10/2020 |
7.06
|
18,400 | 7.12 | 7.16 | 7.06 | 1,500 | 0 | 0.0 | |
14/10/2020 |
7.12
|
19,230 | 7.09 | 7.12 | 7.09 | 100 | 0 | 0.0 | |
13/10/2020 |
7.09
|
22,360 | 7.09 | 7.09 | 7.06 | 0 | 0 | 0 | |
12/10/2020 |
7.09
|
18,900 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 | |
09/10/2020 |
7.12
|
19,200 | 7.09 | 7.12 | 7.06 | 0 | 0 | 0 | |
08/10/2020 |
7.09
|
31,380 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 | |
07/10/2020 |
7.22
|
67,510 | 7.22 | 7.22 | 7.09 | 0 | 130 | -0.0 | |
06/10/2020 |
7.22
|
28,340 | 7.22 | 7.26 | 7.19 | 0 | 0 | 0 | |
05/10/2020 |
7.22
|
29,440 | 7.09 | 7.22 | 7.09 | 0 | 0 | 0 | |
02/10/2020 |
7.09
|
29,640 | 7.09 | 7.16 | 6.93 | 0 | 0 | 0 | |
01/10/2020 |
7.09
|
52,480 | 7.26 | 7.26 | 6.99 | 0 | 0 | 0 | |
30/09/2020 |
7.26
|
42,430 | 7.26 | 7.32 | 7.12 | 0 | 60 | -0.0 | |
29/09/2020 |
7.26
|
30,000 | 7.39 | 7.39 | 7.09 | 0 | 0 | 0 | |
28/09/2020 |
7.39
|
36,800 | 7.39 | 7.39 | 7.26 | 0 | 0 | 0 | |
25/09/2020 |
7.39
|
25,570 | 7.39 | 7.39 | 7.12 | 0 | 0 | 0 | |
24/09/2020 |
7.39
|
41,100 | 7.39 | 7.39 | 7.26 | 100 | 0 | 0.0 | |
23/09/2020 |
7.39
|
46,310 | 7.19 | 7.42 | 7.22 | 0 | 0 | 0 | |
22/09/2020 |
7.19
|
93,190 | 7.49 | 7.49 | 7.12 | 0 | 0 | 0 | |
21/09/2020 |
7.49
|
69,930 | 7.45 | 7.62 | 7.45 | 0 | 0 | 0 | |
18/09/2020 |
7.45
|
43,540 | 7.42 | 7.45 | 7.35 | 0 | 0 | 0 | |
17/09/2020 |
7.42
|
144,850 | 7.19 | 7.52 | 7.06 | 0 | 0 | 0 |