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) |
0.10 | 0.29% | 69,800 | 0 | 0 |
34.90
35.70
35.20
|
2 tháng
(2024-07-22) |
2.02 | 6.10% | 236,400 | -300 | -0.0 |
32.62
37.48
35.20
|
3 tháng
(2024-06-21) |
3.42 | 10.79% | 405,500 | 800 | 0.0 |
30.93
37.48
35.20
|
6 tháng
(2024-03-25) |
5.85 | 19.99% | 660,500 | 700 | 0.0 |
28.04
37.48
35.20
|
12 tháng
(2023-09-25) |
10.33 | 41.73% | 1,208,400 | 1,300 | 0.0 |
24.20
37.48
35.20
|
24 tháng
(2022-09-30) |
13.13 | 59.77% | 2,484,318 | 51,967 | 1.4 |
18.67
37.48
35.20
|
36 tháng
(2021-10-05) |
17.54 | 99.91% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.20
|
60 tháng
(2019-10-16) |
25.61 | 269.96% | 5,136,332 | 168,978 | 7.0 |
8.90
37.48
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
08/09/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
07/09/2020 |
10.35
|
2,000 | 10.31 | 10.35 | 10.35 | 0 | 0 | 0 | |
04/09/2020 |
10.31
|
800 | 10.35 | 10.35 | 10.31 | 0 | 0 | 0 | |
03/09/2020 |
10.35
|
13,700 | 10.35 | 10.42 | 10.35 | 0 | 0 | 0 | |
01/09/2020 |
10.35
|
4,300 | 10.10 | 10.35 | 10.31 | 0 | 0 | 0 | |
31/08/2020 |
10.10
|
2,500 | 9.99 | 10.17 | 10.06 | 0 | 0 | 0 | |
28/08/2020 |
9.99
|
9,000 | 9.88 | 10.17 | 9.99 | 0 | 0 | 0 | |
27/08/2020 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
26/08/2020 |
9.88
|
1,500 | 9.78 | 9.92 | 9.85 | 0 | 0 | 0 | |
25/08/2020 |
9.78
|
6,900 | 9.71 | 9.78 | 9.71 | 0 | 0 | 0 | |
24/08/2020 |
9.71
|
1,000 | 9.74 | 9.74 | 9.71 | 0 | 0 | 0 | |
21/08/2020 |
9.74
|
3,200 | 9.71 | 9.81 | 9.67 | 0 | 0 | 0 | |
20/08/2020 |
9.71
|
2,400 | 9.63 | 9.81 | 9.71 | 0 | 0 | 0 | |
19/08/2020 |
9.63
|
400 | 9.46 | 9.63 | 9.63 | 0 | 0 | 0 | |
18/08/2020 |
9.46
|
900 | 9.63 | 9.63 | 9.42 | 0 | 0 | 0 | |
17/08/2020 |
9.63
|
1,000 | 9.63 | 9.63 | 9.46 | 0 | 0 | 0 | |
14/08/2020 |
9.63
|
2,700 | 9.99 | 9.99 | 9.42 | 0 | 0 | 0 | |
13/08/2020 |
9.99
|
100 | 9.46 | 9.99 | 9.99 | 0 | 0 | 0 | |
12/08/2020 |
9.46
|
3,800 | 9.21 | 9.46 | 9.24 | 0 | 0 | 0 | |
11/08/2020 |
9.21
|
5,700 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 | |
10/08/2020 |
9.28
|
2,500 | 9.13 | 9.42 | 9.21 | 0 | 0 | 0 | |
07/08/2020 |
9.13
|
1,200 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 | |
06/08/2020 |
9.28
|
300 | 9.28 | 9.28 | 9.13 | 0 | 0 | 0 | |
05/08/2020 |
9.28
|
3,200 | 9.28 | 9.28 | 8.92 | 0 | 0 | 0 | |
04/08/2020 |
9.28
|
3,400 | 9.56 | 9.60 | 8.96 | 0 | 0 | 0 | |
03/08/2020 |
9.56
|
0 | 9.46 | 9.56 | 9.56 | 0 | 0 | 0 | |
31/07/2020 |
9.46
|
300 | 9.10 | 9.60 | 9.46 | 0 | 0 | 0 | |
30/07/2020 |
9.10
|
1,100 | 9.63 | 9.63 | 9.10 | 0 | 0 | 0 | |
29/07/2020 |
9.63
|
100 | 9.28 | 9.63 | 9.63 | 0 | 0 | 0 | |
28/07/2020 |
9.28
|
1,100 | 9.63 | 9.63 | 8.92 | 0 | 0 | 0 | |
27/07/2020 |
9.63
|
300 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
24/07/2020 |
9.63
|
200 | 9.99 | 9.99 | 9.63 | 0 | 0 | 0 | |
23/07/2020 |
9.99
|
700 | 9.99 | 10.03 | 9.99 | 0 | 0 | 0 | |
22/07/2020 |
9.99
|
100 | 9.95 | 9.99 | 9.99 | 0 | 0 | 0 | |
21/07/2020 |
9.95
|
400 | 9.99 | 9.99 | 9.95 | 0 | 0 | 0 | |
20/07/2020 |
9.99
|
3,700 | 10.24 | 10.24 | 9.63 | 0 | 0 | 0 | |
17/07/2020 |
10.24
|
1,600 | 9.63 | 10.24 | 9.63 | 0 | 0 | 0 | |
16/07/2020 |
9.63
|
700 | 9.81 | 9.81 | 9.63 | 0 | 0 | 0 | |
15/07/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
14/07/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
13/07/2020 |
9.81
|
2,100 | 9.95 | 9.95 | 9.81 | 0 | 0 | 0 | |
10/07/2020 |
9.95
|
4,500 | 9.95 | 9.99 | 9.95 | 0 | 0 | 0 | |
09/07/2020 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
08/07/2020 |
9.95
|
100 | 9.99 | 9.99 | 9.95 | 0 | 0 | 0 | |
07/07/2020 |
9.99
|
900 | 9.99 | 9.99 | 9.99 | 0 | 400 | -0.0 | |
06/07/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
06/07/2020 |
9.99
|
19,000 | 9.81 | 9.99 | 9.92 | 0 | 12,000 | -0.3 | |
03/07/2020 |
9.81
|
1,600 | 9.65 | 9.81 | 9.68 | 0 | 900 | -0.0 | |
02/07/2020 |
9.65
|
1,500 | 9.71 | 9.71 | 9.62 | 0 | 0 | 0 | |
01/07/2020 |
9.71
|
5,400 | 9.75 | 9.78 | 9.65 | 0 | 0 | 0 | |
30/06/2020 |
9.75
|
7,400 | 10.11 | 10.11 | 9.75 | 0 | 5,700 | -0.2 | |
29/06/2020 |
10.11
|
16,800 | 9.81 | 10.14 | 9.78 | 0 | 8,000 | -0.2 | |
26/06/2020 |
9.81
|
4,811 | 9.78 | 9.81 | 9.78 | 11 | 3,000 | -0.1 | |
25/06/2020 |
9.78
|
100 | 9.68 | 9.78 | 9.78 | 0 | 0 | 0 | |
24/06/2020 |
9.68
|
1,200 | 9.65 | 9.68 | 9.65 | 0 | 0 | 0 | |
23/06/2020 |
9.65
|
4,700 | 9.71 | 9.71 | 9.65 | 0 | 0 | 0 | |
22/06/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
19/06/2020 |
9.71
|
0 | 9.75 | 9.71 | 9.71 | 0 | 0 | 0 | |
18/06/2020 |
9.75
|
1,600 | 9.81 | 9.81 | 9.65 | 0 | 0 | 0 | |
17/06/2020 |
9.81
|
3,400 | 9.91 | 9.91 | 9.68 | 0 | 0 | 0 | |
16/06/2020 |
9.91
|
100 | 9.65 | 9.91 | 9.91 | 0 | 0 | 0 | |
15/06/2020 |
9.65
|
800 | 9.94 | 10.01 | 9.65 | 0 | 0 | 0 | |
12/06/2020 |
9.94
|
400 | 10.11 | 10.11 | 9.94 | 0 | 0 | 0 | |
11/06/2020 |
10.11
|
3,200 | 9.55 | 10.11 | 9.81 | 0 | 0 | 0 | |
10/06/2020 |
9.55
|
1,900 | 10.01 | 10.04 | 9.55 | 0 | 0 | 0 | |
09/06/2020 |
10.01
|
1,300 | 9.98 | 10.24 | 9.84 | 0 | 0 | 0 | |
08/06/2020 |
9.98
|
1,500 | 10.30 | 10.30 | 9.88 | 0 | 0 | 0 | |
05/06/2020 |
10.30
|
12,300 | 9.88 | 10.30 | 9.94 | 0 | 0 | 0 | |
04/06/2020 |
9.88
|
7,000 | 10.37 | 10.37 | 9.88 | 0 | 0 | 0 | |
03/06/2020 |
10.37
|
100 | 10.27 | 10.37 | 10.37 | 0 | 0 | 0 | |
02/06/2020 |
10.27
|
800 | 10.01 | 10.27 | 10.20 | 0 | 0 | 0 | |
01/06/2020 |
10.01
|
1,900 | 10.27 | 10.27 | 9.62 | 0 | 300 | -0.0 | |
29/05/2020 |
10.27
|
10,100 | 10.01 | 10.47 | 9.81 | 0 | 0 | 0 | |
28/05/2020 |
10.01
|
1,200 | 9.88 | 10.73 | 9.48 | 0 | 100 | -0.0 | |
27/05/2020 |
9.88
|
4,700 | 10.20 | 10.76 | 9.88 | 0 | 0 | 0 | |
26/05/2020 |
10.20
|
4,800 | 10.20 | 10.43 | 9.88 | 0 | 0 | 0 | |
25/05/2020 |
10.20
|
2,400 | 10.30 | 10.30 | 10.20 | 200 | 0 | 0.0 | |
22/05/2020 |
10.30
|
2,700 | 10.14 | 10.47 | 10.24 | 0 | 0 | 0 | |
21/05/2020 |
10.14
|
1,500 | 10.30 | 10.70 | 10.14 | 0 | 0 | 0 | |
20/05/2020 |
10.30
|
200 | 10.14 | 10.30 | 10.14 | 0 | 0 | 0 | |
19/05/2020 |
10.14
|
1,600 | 10.11 | 10.76 | 9.55 | 0 | 0 | 0 | |
18/05/2020 |
10.11
|
1,800 | 9.98 | 10.14 | 9.26 | 0 | 0 | 0 | |
15/05/2020 |
9.98
|
4,400 | 9.98 | 10.04 | 9.98 | 2,600 | 0 | 0.1 | |
14/05/2020 |
9.98
|
6,000 | 10.50 | 10.50 | 9.98 | 3,400 | 0 | 0.1 | |
13/05/2020 |
10.50
|
5,500 | 10.01 | 10.76 | 9.81 | 5,100 | 100 | 0.2 | |
12/05/2020 |
10.01
|
6,500 | 9.98 | 10.73 | 9.98 | 1,300 | 0 | 0.0 | |
11/05/2020 |
9.98
|
1,300 | 9.68 | 10.11 | 9.98 | 0 | 0 | 0 | |
08/05/2020 |
9.68
|
6,100 | 9.65 | 9.81 | 9.68 | 0 | 0 | 0 | |
07/05/2020 |
9.65
|
1,900 | 9.48 | 9.68 | 9.48 | 600 | 0 | 0.0 | |
06/05/2020 |
9.48
|
3,600 | 9.48 | 9.68 | 9.48 | 2,700 | 3,500 | -0.0 | |
05/05/2020 |
9.48
|
4,700 | 9.48 | 9.68 | 9.13 | 2,000 | 2,500 | -0.0 | |
04/05/2020 |
9.48
|
6,000 | 9.58 | 9.58 | 9.48 | 4,000 | 500 | 0.1 | |
29/04/2020 |
9.58
|
5,800 | 9.62 | 9.75 | 9.48 | 2,000 | 0 | 0.1 | |
28/04/2020 |
9.62
|
1,500 | 9.78 | 9.78 | 9.58 | 700 | 0 | 0.0 | |
27/04/2020 |
9.78
|
4,300 | 9.68 | 9.78 | 9.62 | 4,000 | 0 | 0.1 | |
24/04/2020 |
9.68
|
8,300 | 9.81 | 9.81 | 9.62 | 3,900 | 0 | 0.1 | |
23/04/2020 |
9.81
|
11,300 | 9.62 | 9.81 | 9.62 | 4,000 | 3,500 | 0.0 | |
22/04/2020 |
9.62
|
6,900 | 8.90 | 10.86 | 8.73 | 0 | 100 | -0.0 | |
21/04/2020 |
8.90
|
5,200 | 10.34 | 10.34 | 8.70 | 3,700 | 0 | 0.1 | |
20/04/2020 |
10.34
|
7,500 | 9.48 | 10.34 | 9.48 | 2,000 | 0 | 0.1 |