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 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2020 |
15.00
|
3,700 | 15.18 | 15.18 | 14.92 | 2,100 | 0 | 0.0 | |
15/09/2020 |
15.18
|
200 | 14.92 | 15.18 | 14.92 | 100 | 0 | 0.0 | |
14/09/2020 |
14.92
|
5,600 | 14.92 | 15.27 | 14.92 | 0 | 0 | 0 | |
11/09/2020 |
14.92
|
15,900 | 14.74 | 15.00 | 14.65 | 12,200 | 0 | 0.2 | |
10/09/2020 |
14.74
|
16,600 | 15.00 | 15.00 | 14.65 | 1,400 | 0 | 0.0 | |
09/09/2020 |
15.00
|
100 | 14.83 | 15.00 | 15.00 | 9,400 | 0 | 0.0 | |
08/09/2020 |
14.83
|
21,000 | 14.83 | 14.92 | 14.74 | 9,400 | 0 | 0.2 | |
07/09/2020 |
14.83
|
25,900 | 14.92 | 15.00 | 14.83 | 17,700 | 0 | 0.3 | |
04/09/2020 |
14.92
|
15,400 | 14.83 | 14.92 | 14.83 | 0 | 0 | 0 | |
03/09/2020 |
14.83
|
10,400 | 14.92 | 14.92 | 14.83 | 2,500 | 0 | 0.0 | |
01/09/2020 |
14.92
|
8,800 | 14.83 | 14.92 | 14.65 | 0 | 0 | 0 | |
31/08/2020 |
14.83
|
8,600 | 14.83 | 15.53 | 14.83 | 0 | 0 | 0 | |
28/08/2020 |
14.83
|
10,501 | 15.09 | 15.09 | 14.83 | 0 | 0 | 0 | |
27/08/2020 |
15.09
|
4,600 | 15.18 | 15.18 | 15.09 | 0 | 0 | 0 | |
26/08/2020 |
15.18
|
9,000 | 15.18 | 15.27 | 15.09 | 0 | 0 | 0 | |
25/08/2020 |
15.18
|
4,005 | 15.18 | 15.35 | 15.09 | 0 | 0 | 0 | |
24/08/2020 |
15.18
|
11,400 | 15.35 | 15.44 | 15.00 | 0 | 0 | 0 | |
21/08/2020 |
15.35
|
7,200 | 15.71 | 15.79 | 15.27 | 0 | 0 | 0 | |
20/08/2020 |
15.71
|
4,600 | 15.71 | 15.88 | 15.71 | 0 | 0 | 0 | |
19/08/2020 |
15.71
|
29,900 | 15.09 | 15.97 | 15.27 | 0 | 0 | 0 | |
18/08/2020 |
15.09
|
37,415 | 14.48 | 15.09 | 14.48 | 4,800 | 0 | 0.1 | |
17/08/2020 |
14.48
|
25,600 | 14.39 | 14.48 | 14.39 | 12,400 | 0 | 0.2 | |
14/08/2020 |
14.39
|
33,300 | 14.57 | 14.65 | 14.39 | 17,300 | 0 | 0.3 | |
13/08/2020 |
14.57
|
12,200 | 14.65 | 14.65 | 14.48 | 1,400 | 0 | 0.0 | |
12/08/2020 |
14.65
|
13,520 | 14.48 | 14.65 | 14.48 | 6,200 | 0 | 0.1 | |
11/08/2020 |
14.48
|
8,500 | 14.21 | 14.83 | 14.39 | 0 | 0 | 0 | |
10/08/2020 |
14.21
|
8,000 | 13.95 | 14.21 | 14.04 | 0 | 0 | 0 | |
07/08/2020 |
13.95
|
3,900 | 13.95 | 14.04 | 13.95 | 1,400 | 0 | 0.0 | |
06/08/2020 |
13.95
|
7,400 | 13.86 | 14.04 | 13.86 | 3,000 | 0 | 0.0 | |
05/08/2020 |
13.86
|
3,600 | 13.78 | 14.04 | 13.78 | 300 | 0 | 0.0 | |
04/08/2020 |
13.78
|
3,600 | 13.86 | 13.86 | 13.78 | 2,000 | 0 | 0.0 | |
03/08/2020 |
13.86
|
4,200 | 13.51 | 13.86 | 13.51 | 0 | 0 | 0 | |
31/07/2020 |
13.51
|
10,300 | 13.34 | 13.51 | 13.16 | 7,200 | 0 | 0.1 | |
30/07/2020 |
13.34
|
1,000 | 13.51 | 13.51 | 13.34 | 0 | 0 | 0 | |
29/07/2020 |
13.51
|
3,600 | 13.95 | 13.95 | 12.81 | 0 | 0 | 0 | |
28/07/2020 |
13.95
|
2,400 | 13.51 | 13.95 | 13.51 | 100 | 0 | 0.0 | |
27/07/2020: Cổ tức tiền mặt tỉ lệ: 14.81% | |||||||||
27/07/2020 |
13.51
|
17,900 | 13.18 | 13.78 | 13.25 | 2,600 | 0 | 0.0 | |
24/07/2020 |
13.18
|
7,300 | 13.66 | 13.66 | 13.18 | 0 | 0 | 0 | |
23/07/2020 |
13.66
|
12,900 | 13.66 | 13.90 | 13.58 | 0 | 0 | 0 | |
22/07/2020 |
13.66
|
900 | 13.82 | 13.90 | 13.18 | 0 | 0 | 0 | |
21/07/2020 |
13.82
|
4,200 | 13.66 | 13.82 | 12.78 | 0 | 0 | 0 | |
20/07/2020 |
13.66
|
1,200 | 13.66 | 13.90 | 13.66 | 600 | 0 | 0.0 | |
17/07/2020 |
13.66
|
4,100 | 13.58 | 13.74 | 13.58 | 3,400 | 0 | 0.1 | |
16/07/2020 |
13.58
|
4,300 | 13.74 | 13.74 | 13.58 | 0 | 0 | 0 | |
15/07/2020 |
13.74
|
6,200 | 13.82 | 13.82 | 13.58 | 0 | 0 | 0 | |
14/07/2020 |
13.82
|
8,200 | 13.82 | 13.98 | 13.74 | 0 | 0 | 0 | |
13/07/2020 |
13.82
|
4,500 | 13.82 | 13.82 | 13.50 | 0 | 0 | 0 | |
10/07/2020 |
13.82
|
1,000 | 13.66 | 13.82 | 13.74 | 0 | 0 | 0 | |
09/07/2020 |
13.66
|
7,600 | 13.66 | 13.90 | 13.66 | 0 | 0 | 0 | |
08/07/2020 |
13.66
|
12,200 | 13.98 | 13.98 | 13.50 | 0 | 0 | 0 | |
07/07/2020 |
13.98
|
200 | 13.42 | 14.14 | 13.98 | 0 | 0 | 0 | |
06/07/2020 |
13.42
|
42,800 | 13.34 | 14.14 | 13.26 | 38,600 | 0 | 0.6 | |
03/07/2020 |
13.34
|
42,500 | 14.30 | 14.30 | 13.26 | 0 | 0 | 0 | |
02/07/2020 |
14.30
|
600 | 13.26 | 15.17 | 14.30 | 0 | 0 | 0 | |
01/07/2020 |
13.26
|
8,500 | 13.66 | 13.98 | 13.26 | 0 | 0 | 0 | |
30/06/2020 |
13.66
|
11,500 | 13.58 | 14.30 | 13.26 | 5,000 | 0 | 0.1 | |
29/06/2020 |
13.58
|
5,000 | 14.46 | 14.46 | 13.58 | 0 | 0 | 0 | |
26/06/2020 |
14.46
|
9,320 | 14.30 | 14.46 | 14.38 | 0 | 0 | 0 | |
25/06/2020 |
14.30
|
100 | 14.38 | 14.38 | 14.30 | 0 | 0 | 0 | |
24/06/2020 |
14.38
|
37,000 | 14.30 | 14.93 | 14.30 | 0 | 0 | 0 | |
23/06/2020 |
14.30
|
16,900 | 14.38 | 14.38 | 14.14 | 0 | 0 | 0 | |
22/06/2020 |
14.38
|
7,500 | 13.74 | 14.38 | 13.50 | 900 | 0 | 0.0 | |
19/06/2020 |
13.74
|
800 | 13.18 | 13.74 | 13.18 | 0 | 0 | 0 | |
18/06/2020 |
13.18
|
145 | 12.86 | 13.18 | 13.18 | 0 | 0 | 0 | |
17/06/2020 |
12.86
|
17,010 | 13.34 | 13.42 | 12.78 | 0 | 0 | 0 | |
16/06/2020 |
13.34
|
10,420 | 13.90 | 14.70 | 13.34 | 0 | 0 | 0 | |
15/06/2020 |
13.90
|
5,618 | 13.66 | 13.98 | 13.26 | 0 | 0 | 0 | |
12/06/2020 |
13.66
|
6,500 | 13.58 | 13.98 | 13.58 | 0 | 0 | 0 | |
11/06/2020 |
13.58
|
21,900 | 14.62 | 14.62 | 13.58 | 0 | 0 | 0 | |
10/06/2020 |
14.62
|
1,818 | 14.62 | 14.78 | 14.62 | 0 | 0 | 0 | |
09/06/2020 |
14.62
|
1,002 | 14.38 | 14.62 | 14.62 | 0 | 0 | 0 | |
08/06/2020 |
14.38
|
900 | 14.62 | 15.17 | 14.38 | 0 | 0 | 0 | |
05/06/2020 |
14.62
|
14,610 | 14.38 | 14.78 | 14.30 | 1,100 | 0 | 0.0 | |
04/06/2020 |
14.38
|
6,100 | 14.30 | 14.38 | 14.30 | 5,000 | 0 | 0.1 | |
03/06/2020 |
14.30
|
11,800 | 14.22 | 14.30 | 14.14 | 0 | 0 | 0 | |
02/06/2020 |
14.22
|
26,000 | 14.46 | 14.46 | 13.98 | 22,200 | 0 | 0.4 | |
01/06/2020 |
14.46
|
9,210 | 13.98 | 14.70 | 14.14 | 0 | 0 | 0 | |
29/05/2020 |
13.98
|
11,100 | 13.98 | 14.38 | 13.98 | 3,400 | 0 | 0.1 | |
28/05/2020 |
13.98
|
11,000 | 13.98 | 13.98 | 13.98 | 8,400 | 0 | 0.1 | |
27/05/2020 |
13.98
|
11,750 | 13.98 | 14.06 | 13.98 | 5,300 | 0 | 0.1 | |
26/05/2020 |
13.98
|
12,700 | 14.30 | 15.57 | 13.98 | 7,500 | 0 | 0.1 | |
25/05/2020 |
14.30
|
11,400 | 14.46 | 14.46 | 13.98 | 4,500 | 0 | 0.1 | |
22/05/2020 |
14.46
|
10 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
21/05/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
20/05/2020 |
14.46
|
1,200 | 14.38 | 14.46 | 14.46 | 0 | 0 | 0 | |
19/05/2020 |
14.38
|
19,100 | 14.54 | 14.62 | 14.38 | 0 | 0 | 0 | |
18/05/2020 |
14.54
|
26,500 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
15/05/2020 |
14.54
|
17,100 | 14.54 | 14.54 | 14.38 | 0 | 0 | 0 | |
14/05/2020 |
14.54
|
12,200 | 14.46 | 14.54 | 14.46 | 0 | 0 | 0 | |
13/05/2020 |
14.46
|
33,017 | 13.90 | 15.81 | 13.90 | 0 | 0 | 0 | |
12/05/2020 |
13.90
|
24,200 | 13.90 | 13.90 | 13.74 | 0 | 0 | 0 | |
11/05/2020 |
13.90
|
18,400 | 13.82 | 13.98 | 13.82 | 0 | 0 | 0 | |
08/05/2020 |
13.82
|
10,900 | 14.30 | 14.30 | 13.82 | 0 | 0 | 0 | |
07/05/2020 |
14.30
|
12,100 | 13.42 | 14.30 | 13.58 | 0 | 0 | 0 | |
06/05/2020 |
13.42
|
12,631 | 13.90 | 13.98 | 13.42 | 0 | 0 | 0 | |
05/05/2020 |
13.90
|
1,900 | 15.09 | 15.09 | 13.02 | 0 | 0 | 0 | |
04/05/2020 |
15.09
|
400 | 14.78 | 15.09 | 14.06 | 0 | 0 | 0 | |
29/04/2020 |
14.78
|
24,100 | 15.01 | 15.01 | 14.62 | 0 | 0 | 0 | |
28/04/2020 |
15.01
|
6,500 | 14.46 | 15.09 | 14.46 | 0 | 0 | 0 | |
27/04/2020 |
14.46
|
4,900 | 14.14 | 14.46 | 14.38 | 0 | 0 | 0 |