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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
10.72
|
16,800 | 10.85 | 10.98 | 10.72 | 100 | 0 | 0.0 | |
04/02/2021 |
10.85
|
8,100 | 10.89 | 10.93 | 10.85 | 0 | 0 | 0 | |
03/02/2021 |
10.89
|
45,600 | 10.63 | 10.98 | 10.36 | 0 | 0 | 0 | |
02/02/2021 |
10.63
|
9,200 | 11.11 | 11.11 | 10.45 | 0 | 0 | 0 | |
01/02/2021 |
11.11
|
34,300 | 11.42 | 11.42 | 10.63 | 0 | 0 | 0 | |
29/01/2021 |
11.42
|
76,500 | 11.07 | 11.68 | 10.32 | 0 | 0 | 0 | |
28/01/2021 |
11.07
|
32,200 | 11.86 | 11.86 | 11.07 | 0 | 0 | 0 | |
27/01/2021 |
11.86
|
9,500 | 11.86 | 12.30 | 11.42 | 1,700 | 0 | 0.0 | |
26/01/2021 |
11.86
|
34,800 | 12.38 | 12.56 | 11.86 | 0 | 200 | -0.0 | |
25/01/2021 |
12.38
|
57,600 | 11.77 | 12.38 | 11.42 | 0 | 0 | 0 | |
22/01/2021 |
11.77
|
61,200 | 11.42 | 11.81 | 11.42 | 0 | 0 | 0 | |
21/01/2021 |
11.42
|
8,900 | 11.42 | 11.59 | 10.93 | 0 | 0 | 0 | |
20/01/2021 |
11.42
|
7,900 | 11.33 | 11.68 | 10.98 | 1,000 | 0 | 0.0 | |
19/01/2021 |
11.33
|
42,800 | 11.59 | 12.25 | 10.80 | 0 | 0 | 0 | |
18/01/2021 |
11.59
|
140,000 | 10.85 | 11.59 | 10.85 | 0 | 0 | 0 | |
15/01/2021 |
10.85
|
20,700 | 10.85 | 10.98 | 10.80 | 0 | 0 | 0 | |
14/01/2021 |
10.85
|
32,500 | 10.98 | 11.02 | 10.72 | 0 | 0 | 0 | |
13/01/2021 |
10.98
|
42,300 | 11.07 | 11.15 | 10.72 | 0 | 0 | 0 | |
12/01/2021 |
11.07
|
30,800 | 10.89 | 11.42 | 11.07 | 0 | 0 | 0 | |
11/01/2021 |
10.89
|
54,700 | 10.19 | 10.89 | 10.32 | 0 | 0 | 0 | |
08/01/2021 |
10.19
|
30,700 | 9.88 | 10.19 | 9.79 | 0 | 0 | 0 | |
07/01/2021 |
9.88
|
72,600 | 10.06 | 10.10 | 9.84 | 0 | 0 | 0 | |
06/01/2021 |
10.06
|
11,100 | 10.01 | 10.06 | 10.01 | 0 | 0 | 0 | |
05/01/2021 |
10.01
|
33,500 | 10.01 | 10.01 | 9.84 | 0 | 0 | 0 | |
04/01/2021 |
10.01
|
39,300 | 10.06 | 10.06 | 9.84 | 0 | 0 | 0 | |
31/12/2020 |
10.06
|
25,110 | 10.01 | 10.06 | 9.92 | 0 | 0 | 0 | |
30/12/2020 |
10.01
|
11,920 | 10.06 | 10.10 | 9.97 | 0 | 0 | 0 | |
29/12/2020 |
10.06
|
23,570 | 10.01 | 10.14 | 10.01 | 30 | 0 | 0.0 | |
28/12/2020 |
10.01
|
98,640 | 9.92 | 10.01 | 9.79 | 0 | 0 | 0 | |
25/12/2020 |
9.92
|
43,270 | 10.10 | 10.14 | 9.66 | 0 | 0 | 0 | |
24/12/2020 |
10.10
|
29,930 | 10.14 | 10.14 | 9.66 | 0 | 0 | 0 | |
23/12/2020 |
10.14
|
51,650 | 9.84 | 10.14 | 9.84 | 0 | 0 | 0 | |
22/12/2020 |
9.84
|
30,510 | 9.84 | 9.84 | 9.66 | 0 | 0 | 0 | |
21/12/2020 |
9.84
|
44,500 | 9.84 | 9.84 | 9.57 | 400 | 0 | 0.0 | |
18/12/2020 |
9.84
|
7,610 | 9.84 | 9.92 | 9.75 | 0 | 0 | 0 | |
17/12/2020 |
9.84
|
5,440 | 9.84 | 9.84 | 9.57 | 0 | 0 | 0 | |
16/12/2020 |
9.84
|
15,840 | 9.84 | 9.88 | 9.79 | 0 | 0 | 0 | |
15/12/2020 |
9.84
|
20,930 | 9.75 | 9.92 | 9.66 | 0 | 0 | 0 | |
14/12/2020 |
9.75
|
40,040 | 9.49 | 9.75 | 9.31 | 0 | 0 | 0 | |
11/12/2020 |
9.49
|
20,840 | 9.66 | 9.66 | 9.31 | 0 | 0 | 0 | |
10/12/2020 |
9.66
|
21,730 | 9.92 | 10.10 | 9.40 | 0 | 200 | -0.0 | |
09/12/2020 |
9.92
|
40,170 | 9.71 | 10.10 | 9.71 | 0 | 0 | 0 | |
08/12/2020 |
9.71
|
51,230 | 9.49 | 9.79 | 9.44 | 0 | 0 | 0 | |
07/12/2020 |
9.49
|
89,580 | 9.18 | 9.53 | 9.13 | 0 | 0 | 0 | |
04/12/2020 |
9.18
|
26,240 | 9.13 | 9.18 | 8.96 | 0 | 0 | 0 | |
03/12/2020 |
9.13
|
47,150 | 8.77 | 9.22 | 8.78 | 0 | 0 | 0 | |
02/12/2020 |
8.77
|
60,990 | 8.32 | 8.77 | 8.32 | 200 | 0 | 0.0 | |
01/12/2020 |
8.32
|
9,410 | 8.22 | 8.33 | 8.22 | 400 | 0 | 0.0 | |
30/11/2020 |
8.22
|
5,460 | 8.22 | 8.23 | 8.17 | 0 | 0 | 0 | |
27/11/2020 |
8.22
|
11,420 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 | |
26/11/2020 |
8.28
|
6,090 | 8.22 | 8.30 | 8.17 | 0 | 0 | 0 | |
25/11/2020 |
8.22
|
17,070 | 8.20 | 8.22 | 8.12 | 0 | 0 | 0 | |
24/11/2020 |
8.20
|
8,680 | 8.33 | 8.33 | 8.13 | 0 | 0 | 0 | |
23/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/11/2020 |
8.33
|
56,500 | 8.48 | 8.52 | 8.08 | 100 | 0 | 0.0 | |
20/11/2020 |
8.48
|
27,290 | 8.64 | 8.64 | 8.35 | 0 | 0 | 0 | |
19/11/2020 |
8.64
|
19,220 | 8.60 | 8.73 | 8.52 | 0 | 0 | 0 | |
18/11/2020 |
8.60
|
25,560 | 8.68 | 8.73 | 8.48 | 0 | 0 | 0 | |
17/11/2020 |
8.68
|
3,610 | 8.52 | 8.68 | 8.43 | 0 | 0 | 0 | |
16/11/2020 |
8.52
|
15,690 | 8.48 | 8.68 | 8.35 | 0 | 10 | -0.0 | |
13/11/2020 |
8.48
|
300,460 | 8.43 | 8.56 | 8.02 | 5,000 | 300,050 | -2.9 | |
12/11/2020 |
8.43
|
66,520 | 8.56 | 8.68 | 8.43 | 0 | 63,410 | -0.6 | |
11/11/2020 |
8.56
|
19,250 | 8.60 | 8.64 | 8.52 | 10 | 16,110 | -0.2 | |
10/11/2020 |
8.60
|
21,790 | 8.73 | 9.02 | 8.56 | 350 | 11,700 | -0.1 | |
09/11/2020 |
8.73
|
4,420 | 8.64 | 8.73 | 8.60 | 600 | 0 | 0.0 | |
06/11/2020 |
8.64
|
32,670 | 8.73 | 8.77 | 8.60 | 0 | 27,580 | -0.3 | |
05/11/2020 |
8.73
|
69,970 | 8.73 | 8.81 | 8.52 | 10 | 54,280 | -0.6 | |
04/11/2020 |
8.73
|
14,550 | 8.68 | 8.73 | 8.60 | 0 | 0 | 0 | |
03/11/2020 |
8.68
|
5,690 | 8.68 | 8.77 | 8.60 | 10 | 0 | 0.0 | |
02/11/2020 |
8.68
|
31,820 | 8.64 | 8.81 | 8.68 | 0 | 2,500 | -0.0 | |
30/10/2020 |
8.64
|
25,890 | 8.60 | 8.64 | 8.52 | 0 | 2,800 | -0.0 | |
29/10/2020 |
8.60
|
19,540 | 8.43 | 8.68 | 8.04 | 1,080 | 0 | 0.0 | |
28/10/2020 |
8.43
|
12,270 | 8.48 | 8.68 | 8.39 | 120 | 0 | 0.0 | |
27/10/2020 |
8.48
|
510 | 8.73 | 8.73 | 8.48 | 0 | 0 | 0 | |
26/10/2020 |
8.73
|
310 | 8.48 | 8.73 | 8.48 | 10 | 0 | 0.0 | |
23/10/2020 |
8.48
|
4,330 | 8.85 | 8.85 | 8.43 | 10 | 0 | 0.0 | |
22/10/2020 |
8.85
|
10,390 | 9.02 | 9.02 | 8.39 | 1,700 | 10 | 0.0 | |
21/10/2020 |
9.02
|
10,150 | 8.77 | 9.02 | 8.77 | 310 | 6,200 | -0.1 | |
20/10/2020 |
8.77
|
21,370 | 8.73 | 9.27 | 8.77 | 220 | 17,000 | -0.2 | |
19/10/2020 |
8.73
|
52,610 | 8.18 | 8.73 | 8.73 | 0 | 19,000 | -0.2 | |
16/10/2020 |
8.18
|
15,730 | 8.03 | 8.18 | 8.18 | 0 | 0 | 0 | |
15/10/2020 |
8.03
|
270 | 8.27 | 8.27 | 8.02 | 0 | 0 | 0 | |
14/10/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
13/10/2020 |
8.27
|
40 | 8.10 | 8.27 | 8.02 | 0 | 0 | 0 | |
12/10/2020 |
8.10
|
20,040 | 8.19 | 8.22 | 8.02 | 0 | 20,000 | -0.2 | |
09/10/2020 |
8.19
|
1,900 | 8.27 | 8.27 | 8.19 | 0 | 0 | 0 | |
08/10/2020 |
8.27
|
1,340 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 | |
07/10/2020 |
8.27
|
160 | 8.22 | 8.27 | 8.22 | 0 | 0 | 0 | |
06/10/2020 |
8.22
|
1,020 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
05/10/2020 |
8.22
|
1,180 | 8.18 | 8.27 | 8.18 | 0 | 0 | 0 | |
02/10/2020 |
8.18
|
6,180 | 8.21 | 8.27 | 8.18 | 0 | 0 | 0 | |
01/10/2020 |
8.21
|
1,030 | 8.18 | 8.21 | 8.18 | 0 | 0 | 0 | |
30/09/2020 |
8.18
|
3,980 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 | |
29/09/2020 |
8.18
|
2,100 | 8.18 | 8.18 | 8.14 | 0 | 0 | 0 | |
28/09/2020 |
8.18
|
130 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
25/09/2020 |
8.18
|
50 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 | |
24/09/2020 |
8.27
|
510 | 8.27 | 8.27 | 8.22 | 0 | 0 | 0 | |
23/09/2020 |
8.27
|
20 | 8.14 | 8.27 | 8.14 | 10 | 0 | 0.0 | |
22/09/2020 |
8.14
|
1,100 | 8.27 | 8.27 | 8.14 | 10 | 0 | 0.0 | |
21/09/2020 |
8.27
|
7,500 | 8.22 | 8.27 | 8.14 | 20 | 0 | 0.0 | |
18/09/2020 |
8.22
|
4,530 | 8.18 | 8.27 | 8.22 | 0 | 0 | 0 |