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) |
-0.69 | -5.83% | 702,900 | -3,500 | -0.0 |
11
11.79
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,654,300 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-21) |
-7.87 | -41.50% | 6,814,600 | 1,740 | 0.0 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,613,500 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-25) |
-2.41 | -17.85% | 11,996,000 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-09-30) |
4.21 | 60.99% | 26,960,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-05) |
-0.68 | -5.79% | 35,308,077 | -9,777,162 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.15% | 48,951,714 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2020 |
11.61
|
29,763 | 11.70 | 11.87 | 11.35 | 0 | 77,360 | -0.0 | |
08/09/2020 |
11.70
|
18,460 | 11.96 | 11.96 | 10.12 | 0 | 77,360 | -0.9 | |
07/09/2020 |
11.96
|
19,210 | 11.70 | 12.04 | 11.61 | 0 | 0 | 0 | |
04/09/2020 |
11.70
|
37,113 | 11.78 | 11.78 | 11.35 | 0 | 0 | 0 | |
03/09/2020 |
11.78
|
20,541 | 11.87 | 11.87 | 11.78 | 0 | 0 | 0 | |
01/09/2020 |
11.87
|
69,960 | 12.04 | 12.13 | 11.87 | 0 | 0 | 0 | |
31/08/2020 |
12.04
|
48,900 | 12.22 | 12.22 | 11.96 | 0 | 0 | 0 | |
28/08/2020 |
12.22
|
25,700 | 12.22 | 12.31 | 11.78 | 0 | 0 | 0 | |
27/08/2020 |
12.22
|
42,785 | 12.22 | 12.74 | 12.04 | 0 | 0 | 0 | |
26/08/2020 |
12.22
|
27,221 | 12.22 | 12.39 | 11.96 | 0 | 0 | 0 | |
25/08/2020 |
12.22
|
54,901 | 13.00 | 13.00 | 12.22 | 0 | 0 | 0 | |
24/08/2020 |
13.00
|
182,970 | 11.70 | 13.18 | 11.70 | 0 | 0 | 0 | |
21/08/2020 |
11.70
|
23,890 | 11.87 | 11.87 | 11.52 | 0 | 0 | 0 | |
20/08/2020 |
11.87
|
43,933 | 11.87 | 11.87 | 10.74 | 0 | 0 | 0 | |
19/08/2020 |
11.87
|
42,555 | 11.61 | 11.96 | 11.35 | 0 | 0 | 0 | |
18/08/2020 |
11.61
|
79,960 | 12.31 | 12.48 | 11.52 | 0 | 0 | 0 | |
17/08/2020 |
12.31
|
115,428 | 11.52 | 13.09 | 11.43 | 0 | 0 | 0 | |
14/08/2020 |
11.52
|
123,510 | 10.39 | 11.52 | 10.91 | 0 | 0 | 0 | |
13/08/2020 |
10.39
|
114,615 | 9.43 | 10.39 | 9.43 | 0 | 0 | 0 | |
12/08/2020 |
9.43
|
51,900 | 9.16 | 9.51 | 8.81 | 0 | 0 | 0 | |
11/08/2020 |
9.16
|
15,310 | 9.25 | 9.25 | 8.90 | 0 | 0 | 0 | |
10/08/2020 |
9.25
|
40,808 | 8.90 | 10.12 | 8.90 | 0 | 0 | 0 | |
07/08/2020 |
8.90
|
12,400 | 8.99 | 9.08 | 8.90 | 0 | 0 | 0 | |
06/08/2020 |
8.99
|
24,400 | 8.73 | 9.08 | 8.73 | 0 | 0 | 0 | |
05/08/2020 |
8.73
|
28,200 | 8.81 | 8.90 | 8.73 | 0 | 0 | 0 | |
04/08/2020 |
8.81
|
19,500 | 8.73 | 9.08 | 8.55 | 0 | 0 | 0 | |
03/08/2020 |
8.73
|
13,700 | 8.64 | 8.90 | 8.55 | 0 | 0 | 0 | |
31/07/2020 |
8.64
|
28,300 | 8.55 | 8.81 | 8.38 | 0 | 0 | 0 | |
30/07/2020 |
8.55
|
17,200 | 8.55 | 8.64 | 8.55 | 0 | 0 | 0 | |
29/07/2020 |
8.55
|
4,120 | 8.55 | 8.55 | 8.29 | 0 | 0 | 0 | |
28/07/2020 |
8.55
|
50,400 | 8.47 | 8.73 | 8.29 | 0 | 0 | 0 | |
27/07/2020 |
8.47
|
22,300 | 8.99 | 9.08 | 8.03 | 0 | 0 | 0 | |
24/07/2020 |
8.99
|
14,900 | 9.25 | 9.60 | 8.99 | 0 | 0 | 0 | |
23/07/2020 |
9.25
|
18,800 | 9.60 | 9.60 | 9.25 | 0 | 0 | 0 | |
22/07/2020 |
9.60
|
40,100 | 8.47 | 9.60 | 8.64 | 0 | 0 | 0 | |
21/07/2020 |
8.47
|
0 | 8.55 | 8.47 | 8.47 | 0 | 0 | 0 | |
20/07/2020 |
8.55
|
2,401 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 | |
17/07/2020 |
8.55
|
19,620 | 8.47 | 8.55 | 8.55 | 0 | 0 | 0 | |
16/07/2020 |
8.47
|
1,000 | 8.64 | 8.64 | 8.47 | 0 | 0 | 0 | |
15/07/2020 |
8.64
|
17,400 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 | |
14/07/2020 |
8.64
|
5,300 | 8.64 | 8.73 | 8.55 | 0 | 0 | 0 | |
13/07/2020 |
8.64
|
2,020 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
10/07/2020 |
8.73
|
14,300 | 8.90 | 8.90 | 8.38 | 0 | 0 | 0 | |
09/07/2020 |
8.90
|
2,900 | 8.73 | 8.90 | 8.64 | 0 | 0 | 0 | |
08/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/07/2020 |
8.73
|
15,100 | 8.29 | 9.16 | 7.85 | 0 | 0 | 0 | |
07/07/2020 |
8.29
|
32,410 | 8.37 | 8.45 | 8.29 | 0 | 0 | 0 | |
06/07/2020 |
8.37
|
15,100 | 8.53 | 8.61 | 8.37 | 0 | 0 | 0 | |
03/07/2020 |
8.53
|
4,210 | 8.53 | 8.69 | 8.53 | 0 | 0 | 0 | |
02/07/2020 |
8.53
|
14,320 | 8.21 | 8.61 | 8.21 | 0 | 0 | 0 | |
01/07/2020 |
8.21
|
5,200 | 8.13 | 8.21 | 8.21 | 0 | 0 | 0 | |
30/06/2020 |
8.13
|
5,431 | 8.21 | 8.21 | 8.13 | 0 | 0 | 0 | |
29/06/2020 |
8.21
|
7,701 | 8.21 | 8.21 | 8.21 | 81 | 0 | 0.0 | |
26/06/2020 |
8.21
|
20,300 | 8.21 | 8.29 | 8.21 | 0 | 0 | 0 | |
25/06/2020 |
8.21
|
1,000 | 8.13 | 8.21 | 8.13 | 0 | 0 | 0 | |
24/06/2020 |
8.13
|
2,500 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
23/06/2020 |
8.13
|
8,000 | 8.21 | 8.21 | 8.13 | 0 | 0 | 0 | |
22/06/2020 |
8.21
|
1,159 | 8.13 | 8.29 | 8.21 | 0 | 0 | 0 | |
19/06/2020 |
8.13
|
100 | 8.05 | 8.13 | 8.13 | 0 | 0 | 0 | |
18/06/2020 |
8.05
|
4,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
17/06/2020 |
8.05
|
3,801 | 8.05 | 8.13 | 8.05 | 0 | 0 | 0 | |
16/06/2020 |
8.05
|
0 | 8.13 | 8.05 | 8.05 | 0 | 0 | 0 | |
15/06/2020 |
8.13
|
47,058 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 | |
12/06/2020 |
8.13
|
14,900 | 8.21 | 8.29 | 8.05 | 0 | 0 | 0 | |
11/06/2020 |
8.21
|
7,600 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
10/06/2020 |
8.21
|
1,050 | 8.13 | 8.21 | 8.21 | 0 | 0 | 0 | |
09/06/2020 |
8.13
|
30,500 | 8.21 | 8.53 | 8.13 | 0 | 0 | 0 | |
08/06/2020 |
8.21
|
5,426 | 8.05 | 8.21 | 8.13 | 0 | 0 | 0 | |
05/06/2020 |
8.05
|
11,770 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
04/06/2020 |
8.05
|
22,720 | 8.05 | 8.29 | 8.05 | 0 | 0 | 0 | |
03/06/2020 |
8.05
|
7,515 | 7.98 | 8.21 | 8.05 | 0 | 0 | 0 | |
02/06/2020 |
7.98
|
1,309 | 8.05 | 8.05 | 7.98 | 9 | 0 | 0.0 | |
01/06/2020 |
8.05
|
2,020 | 7.98 | 8.29 | 7.98 | 0 | 0 | 0 | |
29/05/2020 |
7.98
|
7,015 | 8.21 | 8.21 | 7.98 | 0 | 0 | 0 | |
28/05/2020 |
8.21
|
4,510 | 8.13 | 8.21 | 7.98 | 0 | 0 | 0 | |
27/05/2020 |
8.13
|
2,310 | 8.05 | 8.13 | 7.90 | 0 | 0 | 0 | |
26/05/2020 |
8.05
|
6,600 | 8.05 | 8.29 | 8.05 | 0 | 0 | 0 | |
25/05/2020 |
8.05
|
1,030 | 8.13 | 8.29 | 8.05 | 0 | 0 | 0 | |
22/05/2020 |
8.13
|
6,000 | 8.13 | 8.13 | 7.98 | 0 | 0 | 0 | |
21/05/2020 |
8.13
|
810 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
20/05/2020 |
8.13
|
4,600 | 8.13 | 8.29 | 8.13 | 0 | 0 | 0 | |
19/05/2020 |
8.13
|
1,248 | 7.90 | 8.29 | 8.13 | 0 | 0 | 0 | |
18/05/2020 |
7.90
|
4,750 | 8.29 | 8.29 | 7.90 | 0 | 0 | 0 | |
15/05/2020 |
8.29
|
17,000 | 8.29 | 8.29 | 7.82 | 0 | 0 | 0 | |
14/05/2020 |
8.29
|
4,215 | 8.29 | 8.29 | 7.58 | 0 | 0 | 0 | |
13/05/2020 |
8.29
|
6,900 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
12/05/2020 |
8.29
|
52,380 | 7.66 | 8.61 | 7.82 | 0 | 0 | 0 | |
11/05/2020 |
7.66
|
3,620 | 7.50 | 7.82 | 7.58 | 0 | 0 | 0 | |
08/05/2020 |
7.50
|
6,300 | 7.50 | 7.50 | 7.34 | 0 | 0 | 0 | |
07/05/2020 |
7.50
|
15,100 | 7.58 | 7.58 | 7.42 | 0 | 0 | 0 | |
06/05/2020 |
7.58
|
9,400 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 | |
05/05/2020 |
7.66
|
4,800 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 | |
04/05/2020 |
7.66
|
8,810 | 7.58 | 7.74 | 7.50 | 0 | 0 | 0 | |
29/04/2020 |
7.58
|
400 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 | |
28/04/2020 |
7.66
|
17,700 | 7.58 | 7.66 | 7.58 | 0 | 0 | 0 | |
27/04/2020 |
7.58
|
7,000 | 7.66 | 7.66 | 7.50 | 0 | 0 | 0 | |
24/04/2020 |
7.66
|
1,450 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
23/04/2020 |
7.66
|
3,800 | 7.58 | 7.66 | 7.58 | 0 | 0 | 0 | |
22/04/2020 |
7.58
|
16,810 | 7.50 | 7.66 | 7.58 | 0 | 0 | 0 | |
21/04/2020 |
7.50
|
34,000 | 7.42 | 7.66 | 7.42 | 0 | 0 | 0 | |
20/04/2020 |
7.42
|
11,900 | 7.42 | 7.50 | 7.19 | 0 | 0 | 0 |