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) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
11.77
|
6,800 | 11.85 | 11.85 | 11.68 | 100 | 0 | 0.0 | |
04/02/2021 |
11.85
|
4,900 | 11.93 | 12.01 | 11.73 | 0 | 0 | 0 | |
03/02/2021 |
11.93
|
10,400 | 11.93 | 12.01 | 11.73 | 0 | 0 | 0 | |
02/02/2021 |
11.93
|
4,000 | 11.85 | 11.97 | 11.52 | 0 | 0 | 0 | |
01/02/2021 |
11.85
|
1,400 | 11.93 | 12.01 | 11.52 | 0 | 0 | 0 | |
29/01/2021 |
11.93
|
500 | 11.64 | 12.01 | 11.44 | 0 | 0 | 0 | |
28/01/2021 |
11.64
|
15,200 | 11.93 | 11.93 | 11.52 | 500 | 0 | 0.0 | |
27/01/2021 |
11.93
|
21,000 | 12.14 | 12.18 | 11.93 | 0 | 0 | 0 | |
26/01/2021 |
12.14
|
7,100 | 12.22 | 12.26 | 11.68 | 0 | 0 | 0 | |
25/01/2021 |
12.22
|
64,800 | 12.05 | 12.22 | 11.60 | 300 | 0 | 0.0 | |
22/01/2021 |
12.05
|
41,200 | 12.10 | 12.10 | 11.68 | 0 | 0 | 0 | |
21/01/2021 |
12.10
|
78,600 | 12.10 | 12.10 | 11.68 | 0 | 0 | 0 | |
20/01/2021 |
12.10
|
117,200 | 12.10 | 12.14 | 11.93 | 0 | 0 | 0 | |
19/01/2021 |
12.10
|
6,000 | 12.18 | 12.18 | 12.10 | 0 | 0 | 0 | |
18/01/2021 |
12.18
|
12,800 | 12.26 | 12.26 | 12.18 | 0 | 0 | 0 | |
15/01/2021 |
12.26
|
13,000 | 12.14 | 12.26 | 12.18 | 0 | 0 | 0 | |
14/01/2021 |
12.14
|
23,300 | 12.34 | 12.34 | 12.14 | 0 | 0 | 0 | |
13/01/2021 |
12.34
|
1,000 | 12.34 | 12.34 | 12.18 | 0 | 0 | 0 | |
12/01/2021 |
12.34
|
23,300 | 12.26 | 12.34 | 11.97 | 0 | 0 | 0 | |
11/01/2021 |
12.26
|
14,000 | 12.22 | 12.34 | 12.22 | 0 | 0 | 0 | |
08/01/2021 |
12.22
|
5,400 | 12.63 | 12.63 | 12.18 | 0 | 0 | 0 | |
07/01/2021 |
12.63
|
39,400 | 12.10 | 12.63 | 12.10 | 0 | 0 | 0 | |
06/01/2021 |
12.10
|
31,100 | 12.22 | 12.22 | 12.10 | 0 | 0 | 0 | |
05/01/2021 |
12.22
|
20,300 | 12.14 | 12.22 | 12.05 | 0 | 0 | 0 | |
04/01/2021 |
12.14
|
23,400 | 12.05 | 12.18 | 12.05 | 0 | 0 | 0 | |
31/12/2020 |
12.05
|
1,140 | 12.10 | 12.10 | 11.97 | 0 | 0 | 0 | |
30/12/2020 |
12.10
|
8,540 | 12.01 | 12.10 | 11.97 | 0 | 0 | 0 | |
29/12/2020 |
12.01
|
37,800 | 12.05 | 12.34 | 12.01 | 0 | 0 | 0 | |
28/12/2020 |
12.05
|
22,190 | 12.01 | 12.22 | 12.01 | 0 | 0 | 0 | |
25/12/2020 |
12.01
|
15,160 | 12.01 | 12.05 | 12.01 | 0 | 0 | 0 | |
24/12/2020 |
12.01
|
25,770 | 12.05 | 12.05 | 11.77 | 0 | 0 | 0 | |
23/12/2020 |
12.05
|
4,690 | 11.93 | 12.14 | 11.93 | 0 | 0 | 0 | |
22/12/2020 |
11.93
|
27,450 | 11.93 | 12.18 | 11.81 | 0 | 0 | 0 | |
21/12/2020 |
11.93
|
28,980 | 11.85 | 12.05 | 11.85 | 0 | 0 | 0 | |
18/12/2020 |
11.85
|
26,740 | 11.77 | 11.93 | 11.77 | 0 | 0 | 0 | |
17/12/2020 |
11.77
|
920 | 11.52 | 11.77 | 11.52 | 0 | 0 | 0 | |
16/12/2020 |
11.52
|
35,900 | 11.52 | 11.60 | 11.40 | 650 | 0 | 0.0 | |
15/12/2020 |
11.52
|
7,720 | 11.52 | 11.93 | 11.52 | 0 | 0 | 0 | |
14/12/2020 |
11.52
|
17,410 | 11.77 | 12.10 | 11.52 | 0 | 0 | 0 | |
11/12/2020 |
11.77
|
9,760 | 11.89 | 11.89 | 11.77 | 0 | 0 | 0 | |
10/12/2020 |
11.89
|
5,930 | 11.81 | 11.93 | 11.68 | 0 | 0 | 0 | |
09/12/2020 |
11.81
|
17,290 | 11.85 | 11.85 | 11.73 | 0 | 0 | 0 | |
08/12/2020 |
11.85
|
7,740 | 11.77 | 11.93 | 11.73 | 0 | 0 | 0 | |
07/12/2020 |
11.77
|
640 | 11.85 | 11.85 | 11.77 | 500 | 0 | 0.0 | |
04/12/2020 |
11.85
|
16,620 | 11.81 | 12.10 | 11.85 | 20 | 0 | 0.0 | |
03/12/2020 |
11.81
|
500 | 11.77 | 11.81 | 11.81 | 0 | 0 | 0 | |
02/12/2020 |
11.77
|
10 | 12.10 | 12.10 | 11.77 | 0 | 0 | 0 | |
01/12/2020 |
12.10
|
530 | 11.68 | 12.10 | 11.68 | 0 | 0 | 0 | |
30/11/2020 |
11.68
|
130 | 12.34 | 12.34 | 11.68 | 0 | 0 | 0 | |
27/11/2020 |
12.34
|
11,180 | 11.81 | 12.34 | 11.68 | 0 | 0 | 0 | |
26/11/2020 |
11.81
|
4,040 | 11.93 | 11.93 | 11.81 | 0 | 0 | 0 | |
25/11/2020 |
11.93
|
13,570 | 11.77 | 11.93 | 11.68 | 0 | 0 | 0 | |
24/11/2020 |
11.77
|
10,530 | 11.81 | 11.81 | 11.73 | 0 | 0 | 0 | |
23/11/2020 |
11.81
|
8,550 | 11.68 | 11.93 | 11.68 | 0 | 0 | 0 | |
20/11/2020 |
11.68
|
830 | 12.34 | 12.34 | 11.52 | 0 | 0 | 0 | |
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/11/2020 |
12.34
|
5,760 | 11.64 | 12.42 | 12.05 | 0 | 0 | 0 | |
18/11/2020 |
11.64
|
12,000 | 11.36 | 11.76 | 10.73 | 0 | 0 | 0 | |
17/11/2020 |
11.36
|
2,490 | 11.64 | 11.64 | 11.36 | 0 | 0 | 0 | |
16/11/2020 |
11.64
|
4,240 | 11.92 | 11.92 | 11.64 | 0 | 0 | 0 | |
13/11/2020 |
11.92
|
22,200 | 11.84 | 11.92 | 11.60 | 0 | 0 | 0 | |
12/11/2020 |
11.84
|
10,170 | 12.00 | 12.00 | 11.76 | 0 | 0 | 0 | |
11/11/2020 |
12.00
|
64,880 | 11.76 | 12.00 | 11.52 | 0 | 0 | 0 | |
10/11/2020 |
11.76
|
62,510 | 11.76 | 11.92 | 11.05 | 0 | 0 | 0 | |
09/11/2020 |
11.76
|
190 | 11.76 | 12.00 | 11.76 | 0 | 0 | 0 | |
06/11/2020 |
11.76
|
50 | 11.92 | 11.92 | 11.76 | 0 | 0 | 0 | |
05/11/2020 |
11.92
|
17,330 | 12.08 | 12.08 | 11.25 | 0 | 0 | 0 | |
04/11/2020 |
12.08
|
19,650 | 12.08 | 12.08 | 11.68 | 0 | 0 | 0 | |
03/11/2020 |
12.08
|
18,670 | 11.68 | 12.08 | 11.52 | 1,500 | 0 | 0.0 | |
02/11/2020 |
11.68
|
10,590 | 11.68 | 11.68 | 11.52 | 0 | 0 | 0 | |
30/10/2020 |
11.68
|
60 | 11.52 | 11.68 | 11.52 | 0 | 0 | 0 | |
29/10/2020 |
11.52
|
2,000 | 11.84 | 11.84 | 11.52 | 0 | 0 | 0 | |
28/10/2020 |
11.84
|
9,870 | 11.68 | 11.92 | 11.84 | 0 | 0 | 0 | |
27/10/2020 |
11.68
|
6,200 | 11.68 | 11.68 | 11.44 | 0 | 0 | 0 | |
26/10/2020 |
11.68
|
2,890 | 12.32 | 12.32 | 11.52 | 0 | 0 | 0 | |
23/10/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
22/10/2020 |
12.32
|
10 | 11.52 | 12.32 | 12.32 | 0 | 0 | 0 | |
21/10/2020 |
11.52
|
4,600 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
20/10/2020 |
11.52
|
10,300 | 11.84 | 11.84 | 11.52 | 0 | 0 | 0 | |
19/10/2020 |
11.84
|
3,270 | 11.76 | 11.84 | 11.76 | 0 | 0 | 0 | |
16/10/2020 |
11.76
|
30,350 | 11.92 | 11.92 | 11.76 | 0 | 0 | 0 | |
15/10/2020 |
11.92
|
30,510 | 11.60 | 11.92 | 11.84 | 500 | 0 | 0.0 | |
14/10/2020 |
11.60
|
150 | 11.68 | 11.84 | 11.60 | 0 | 0 | 0 | |
13/10/2020 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
12/10/2020 |
11.68
|
10,660 | 11.84 | 11.84 | 11.68 | 0 | 0 | 0 | |
09/10/2020 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
08/10/2020 |
11.84
|
15,160 | 11.92 | 11.92 | 11.84 | 0 | 0 | 0 | |
07/10/2020 |
11.92
|
1,320 | 11.68 | 11.92 | 11.68 | 0 | 0 | 0 | |
06/10/2020 |
11.68
|
8,010 | 11.92 | 11.92 | 11.68 | 0 | 1,300 | -0.0 | |
05/10/2020 |
11.92
|
21,240 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
02/10/2020 |
11.92
|
3,450 | 11.92 | 11.92 | 11.52 | 0 | 0 | 0 | |
01/10/2020 |
11.92
|
8,070 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
30/09/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
29/09/2020 |
11.92
|
100 | 12.08 | 12.08 | 11.92 | 0 | 0 | 0 | |
28/09/2020 |
12.08
|
2,730 | 11.92 | 12.32 | 11.60 | 0 | 0 | 0 | |
25/09/2020 |
11.92
|
2,630 | 11.92 | 12.24 | 11.92 | 0 | 0 | 0 | |
24/09/2020 |
11.92
|
40,570 | 11.33 | 12.00 | 11.36 | 0 | 2,200 | -0.0 | |
23/09/2020 |
11.33
|
100 | 11.92 | 11.92 | 11.33 | 0 | 0 | 0 | |
22/09/2020 |
11.92
|
61,320 | 11.92 | 12.32 | 11.76 | 0 | 0 | 0 | |
21/09/2020 |
11.92
|
10,100 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
18/09/2020 |
11.92
|
2,630 | 11.60 | 11.92 | 11.60 | 0 | 0 | 0 |