| 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) |
0.15 | 0.74% | 1,470,600 | 2,018 | 0.0 |
19.35
21.40
20.50
|
|
2 tháng
(2024-07-22) |
2.25 | 12.30% | 4,637,300 | -18,642 | -0.4 |
17.85
21.60
20.50
|
|
3 tháng
(2024-06-21) |
3.05 | 17.43% | 5,484,900 | -15,042 | -0.3 |
17.05
21.60
20.50
|
|
6 tháng
(2024-03-25) |
2.66 | 14.85% | 8,770,000 | -2,137 | -0.1 |
15.93
21.60
20.50
|
|
12 tháng
(2023-09-25) |
5.98 | 41.07% | 15,566,000 | -162,837 | -3.0 |
12.18
21.60
20.50
|
|
24 tháng
(2022-09-30) |
5.67 | 38.08% | 27,753,100 | -156,844 | -2.8 |
8.29
21.60
20.50
|
|
36 tháng
(2021-10-05) |
-3.11 | -13.14% | 55,538,400 | -465,426 | -11.2 |
8.29
26.44
20.50
|
|
60 tháng
(2019-10-16) |
8.83 | 75.34% | 94,894,200 | -1,644,576 | -28.4 |
6.81
28.45
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2020 |
8.93
|
16,470 | 8.89 | 9.09 | 8.60 | 2,480 | 770 | 0.0 | |
| 17/09/2020 |
8.89
|
12,980 | 9.01 | 9.01 | 8.52 | 3,720 | 50 | 0.0 | |
| 16/09/2020 |
9.01
|
17,250 | 9.05 | 9.05 | 8.85 | 450 | 10,510 | -0.1 | |
| 15/09/2020 |
9.05
|
15,460 | 9.13 | 9.13 | 8.85 | 690 | 4,150 | -0.0 | |
| 14/09/2020 |
9.13
|
19,560 | 9.01 | 9.13 | 9.01 | 60 | 12,600 | -0.1 | |
| 11/09/2020 |
9.01
|
20,750 | 8.93 | 9.33 | 8.85 | 200 | 2,340 | -0.0 | |
| 10/09/2020 |
8.93
|
39,060 | 8.36 | 8.93 | 8.44 | 1,150 | 1,310 | -0.0 | |
| 09/09/2020 |
8.36
|
20,120 | 8.32 | 8.36 | 8.28 | 40 | 1,700 | -0.0 | |
| 08/09/2020 |
8.32
|
10,190 | 8.44 | 8.44 | 8.12 | 2,340 | 540 | 0.0 | |
| 07/09/2020 |
8.44
|
8,450 | 8.32 | 8.44 | 8.28 | 710 | 3,850 | -0.0 | |
| 04/09/2020 |
8.32
|
7,400 | 8.48 | 8.48 | 8.12 | 100 | 4,500 | -0.0 | |
| 03/09/2020 |
8.48
|
27,160 | 8.40 | 8.48 | 8.28 | 8,410 | 4,310 | 0.0 | |
| 01/09/2020 |
8.40
|
28,860 | 8.09 | 8.40 | 8.06 | 0 | 22,950 | -0.2 | |
| 31/08/2020 |
8.09
|
3,540 | 8.08 | 8.09 | 7.99 | 520 | 20 | 0.0 | |
| 28/08/2020 |
8.08
|
18,230 | 8.12 | 8.12 | 8.04 | 2,810 | 11,910 | -0.1 | |
| 27/08/2020 |
8.12
|
25,020 | 8.28 | 8.28 | 7.99 | 7,370 | 13,490 | -0.1 | |
| 26/08/2020 |
8.28
|
9,360 | 8.28 | 8.28 | 8.08 | 20 | 3,540 | -0.0 | |
| 25/08/2020 |
8.28
|
24,340 | 8.28 | 8.28 | 8.08 | 11,720 | 14,880 | -0.0 | |
| 24/08/2020 |
8.28
|
17,510 | 8.03 | 8.28 | 7.98 | 1,700 | 12,750 | -0.1 | |
| 21/08/2020 |
8.03
|
11,650 | 8.04 | 8.04 | 7.95 | 6,530 | 5,200 | 0.0 | |
| 20/08/2020 |
8.04
|
3,160 | 8.01 | 8.08 | 7.95 | 580 | 710 | -0.0 | |
| 19/08/2020 |
8.01
|
9,610 | 7.80 | 8.20 | 7.81 | 10 | 3,730 | -0.0 | |
| 18/08/2020 |
7.80
|
1,230 | 7.89 | 7.89 | 7.71 | 0 | 260 | -0.0 | |
| 17/08/2020 |
7.89
|
9,190 | 7.91 | 7.91 | 7.82 | 1,710 | 3,090 | -0.0 | |
| 14/08/2020 |
7.91
|
14,450 | 7.92 | 7.92 | 7.89 | 7,730 | 10,800 | -0.0 | |
| 13/08/2020 |
7.92
|
13,020 | 8.01 | 8.01 | 7.91 | 1,330 | 1,950 | -0.0 | |
| 12/08/2020 |
8.01
|
5,450 | 7.95 | 8.01 | 7.87 | 1,500 | 1,400 | 0.0 | |
| 11/08/2020 |
7.95
|
3,090 | 8.12 | 8.40 | 7.95 | 0 | 630 | -0.0 | |
| 10/08/2020 |
8.12
|
5,870 | 7.87 | 8.12 | 7.79 | 20 | 2,100 | -0.0 | |
| 07/08/2020 |
7.87
|
15,140 | 7.95 | 7.95 | 7.55 | 3,000 | 5,410 | -0.0 | |
| 06/08/2020 |
7.95
|
8,800 | 8.04 | 8.04 | 7.87 | 2,340 | 400 | 0.0 | |
| 05/08/2020 |
8.04
|
2,840 | 7.87 | 8.12 | 7.87 | 10 | 1,500 | -0.0 | |
| 04/08/2020 |
7.87
|
8,440 | 7.60 | 8.12 | 7.60 | 20 | 1,940 | -0.0 | |
| 03/08/2020 |
7.60
|
23,510 | 7.39 | 7.60 | 7.30 | 340 | 5,200 | -0.0 | |
| 31/07/2020 |
7.39
|
2,770 | 7.47 | 7.51 | 7.39 | 2,010 | 1,090 | 0.0 | |
| 30/07/2020 |
7.47
|
8,010 | 7.30 | 7.51 | 7.47 | 3,840 | 1,020 | 0.0 | |
| 29/07/2020 |
7.30
|
8,140 | 7.71 | 7.71 | 7.30 | 3,000 | 2,000 | 0.0 | |
| 28/07/2020 |
7.71
|
9,710 | 7.61 | 7.91 | 7.60 | 760 | 1,370 | -0.0 | |
| 27/07/2020 |
7.61
|
31,140 | 7.88 | 7.95 | 7.39 | 10,970 | 5,780 | 0.0 | |
| 24/07/2020 |
7.88
|
24,520 | 8.44 | 8.44 | 7.88 | 3,810 | 2,010 | 0.0 | |
| 23/07/2020 |
8.44
|
5,310 | 8.56 | 8.56 | 8.36 | 1,490 | 800 | 0.0 | |
| 22/07/2020 |
8.56
|
5,030 | 8.60 | 8.60 | 8.04 | 1,030 | 760 | 0.0 | |
| 21/07/2020 |
8.60
|
1,840 | 8.77 | 8.77 | 8.44 | 140 | 310 | -0.0 | |
| 20/07/2020 |
8.77
|
6,680 | 8.85 | 8.85 | 8.68 | 2,610 | 10 | 0.0 | |
| 17/07/2020 |
8.85
|
2,880 | 9.01 | 9.01 | 8.85 | 1,370 | 990 | 0.0 | |
| 16/07/2020 |
9.01
|
1,410 | 9.09 | 9.09 | 8.77 | 10 | 910 | -0.0 | |
| 15/07/2020 |
9.09
|
7,040 | 8.89 | 9.09 | 8.89 | 2,780 | 3,770 | -0.0 | |
| 14/07/2020 |
8.89
|
1,320 | 9.01 | 9.01 | 8.60 | 0 | 740 | -0.0 | |
| 13/07/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 13/07/2020 |
9.01
|
21,970 | 8.85 | 9.01 | 8.36 | 1,230 | 10,880 | -0.1 | |
| 10/07/2020 |
8.85
|
17,700 | 9.00 | 9.00 | 8.70 | 620 | 17,230 | -0.2 | |
| 09/07/2020 |
9.00
|
30,220 | 8.73 | 9.00 | 8.62 | 2,490 | 10,620 | -0.1 | |
| 08/07/2020 |
8.73
|
7,220 | 8.73 | 8.73 | 8.70 | 2,600 | 6,450 | -0.0 | |
| 07/07/2020 |
8.73
|
22,300 | 8.70 | 8.77 | 8.70 | 2,850 | 10,560 | -0.1 | |
| 06/07/2020 |
8.70
|
10,900 | 8.77 | 8.77 | 8.62 | 3,030 | 9,850 | -0.1 | |
| 03/07/2020 |
8.77
|
13,000 | 8.77 | 8.77 | 8.62 | 1,720 | 4,040 | -0.0 | |
| 02/07/2020 |
8.77
|
8,260 | 8.62 | 8.77 | 8.54 | 3,220 | 7,700 | -0.1 | |
| 01/07/2020 |
8.62
|
6,060 | 8.70 | 8.70 | 8.54 | 710 | 1,790 | -0.0 | |
| 30/06/2020 |
8.70
|
10,550 | 8.77 | 8.77 | 8.62 | 1,900 | 6,170 | -0.0 | |
| 29/06/2020 |
8.77
|
8,640 | 8.81 | 8.81 | 8.62 | 2,440 | 1,670 | 0.0 | |
| 26/06/2020 |
8.81
|
31,720 | 8.70 | 8.88 | 8.70 | 610 | 8,650 | -0.1 | |
| 25/06/2020 |
8.70
|
3,860 | 8.77 | 8.77 | 8.47 | 0 | 1,830 | -0.0 | |
| 24/06/2020 |
8.77
|
2,950 | 8.81 | 8.81 | 8.62 | 1,120 | 1,430 | -0.0 | |
| 23/06/2020 |
8.81
|
20,070 | 8.66 | 8.81 | 8.66 | 3,060 | 16,480 | -0.2 | |
| 22/06/2020 |
8.66
|
16,610 | 9.07 | 9.07 | 8.62 | 810 | 3,600 | -0.0 | |
| 19/06/2020 |
9.07
|
18,920 | 8.62 | 9.07 | 8.43 | 600 | 11,470 | -0.1 | |
| 18/06/2020 |
8.62
|
7,930 | 8.66 | 8.66 | 8.47 | 510 | 1,900 | -0.0 | |
| 17/06/2020 |
8.66
|
7,610 | 8.70 | 8.70 | 8.54 | 2,670 | 1,890 | 0.0 | |
| 16/06/2020 |
8.70
|
32,080 | 8.81 | 8.81 | 8.62 | 1,500 | 6,230 | -0.1 | |
| 15/06/2020 |
8.81
|
33,300 | 9.30 | 9.30 | 8.70 | 2,720 | 100 | 0.0 | |
| 12/06/2020 |
9.30
|
28,350 | 9.57 | 9.57 | 9.00 | 210 | 1,890 | -0.0 | |
| 11/06/2020 |
9.57
|
28,150 | 9.60 | 9.60 | 9.45 | 10,150 | 11,730 | -0.0 | |
| 10/06/2020 |
9.60
|
29,570 | 9.64 | 9.64 | 9.53 | 3,230 | 16,000 | -0.2 | |
| 09/06/2020 |
9.64
|
96,260 | 9.38 | 9.91 | 9.38 | 3,780 | 37,180 | -0.4 | |
| 08/06/2020 |
9.38
|
25,240 | 9.64 | 9.64 | 9.22 | 9,060 | 6,590 | 0.0 | |
| 05/06/2020 |
9.64
|
17,500 | 9.83 | 9.83 | 9.15 | 4,000 | 3,840 | 0.0 | |
| 04/06/2020 |
9.83
|
49,660 | 9.30 | 9.94 | 9.15 | 5,660 | 17,760 | -0.2 | |
| 03/06/2020 |
9.30
|
2,550 | 9.38 | 9.38 | 9.07 | 210 | 530 | -0.0 | |
| 02/06/2020 |
9.38
|
2,680 | 9.38 | 9.38 | 9.22 | 800 | 160 | 0.0 | |
| 01/06/2020 |
9.38
|
14,590 | 9.30 | 9.38 | 9.11 | 1,300 | 9,270 | -0.1 | |
| 29/05/2020 |
9.30
|
9,810 | 9.30 | 9.30 | 8.92 | 280 | 5,220 | -0.1 | |
| 28/05/2020 |
9.30
|
14,610 | 9.22 | 9.38 | 9.07 | 2,540 | 7,150 | -0.1 | |
| 27/05/2020 |
9.22
|
12,310 | 9.41 | 9.41 | 9.22 | 3,890 | 4,450 | -0.0 | |
| 26/05/2020 |
9.41
|
13,190 | 9.41 | 9.41 | 9.15 | 0 | 2,760 | -0.0 | |
| 25/05/2020 |
9.41
|
10,790 | 9.45 | 9.45 | 9.22 | 920 | 220 | 0.0 | |
| 22/05/2020 |
9.45
|
6,620 | 9.64 | 9.64 | 9.26 | 950 | 350 | 0.0 | |
| 21/05/2020 |
9.64
|
16,070 | 9.15 | 9.64 | 9.07 | 510 | 830 | -0.0 | |
| 20/05/2020 |
9.15
|
15,400 | 9.45 | 9.60 | 9.15 | 2,870 | 80 | 0.0 | |
| 19/05/2020 |
9.45
|
19,810 | 9.53 | 9.83 | 9.15 | 560 | 7,770 | -0.1 | |
| 18/05/2020 |
9.53
|
9,710 | 9.60 | 9.60 | 9.07 | 2,430 | 730 | 0.0 | |
| 15/05/2020 |
9.60
|
10,970 | 9.15 | 9.75 | 9.15 | 1,070 | 870 | 0.0 | |
| 14/05/2020 |
9.15
|
21,430 | 9.49 | 9.49 | 9.07 | 250 | 1,330 | -0.0 | |
| 13/05/2020 |
9.49
|
46,900 | 10.17 | 10.40 | 9.49 | 7,900 | 3,160 | 0.1 | |
| 12/05/2020 |
10.17
|
63,750 | 9.53 | 10.17 | 9.75 | 3,610 | 1,740 | 0.0 | |
| 11/05/2020 |
9.53
|
41,980 | 8.92 | 9.53 | 9.38 | 290 | 1,670 | -0.0 | |
| 08/05/2020 |
8.92
|
46,220 | 8.36 | 8.92 | 8.39 | 40 | 6,780 | -0.1 | |
| 07/05/2020 |
8.36
|
15,380 | 8.32 | 8.43 | 8.32 | 3,440 | 4,820 | -0.0 | |
| 06/05/2020 |
8.32
|
2,640 | 8.47 | 8.51 | 8.32 | 630 | 110 | 0.0 | |
| 05/05/2020 |
8.47
|
29,930 | 8.32 | 8.47 | 8.24 | 10,610 | 2,320 | 0.1 | |
| 04/05/2020 |
8.32
|
27,260 | 8.39 | 8.39 | 8.24 | 11,490 | 5,590 | 0.1 | |
| 29/04/2020 |
8.39
|
9,450 | 8.47 | 8.47 | 8.32 | 6,590 | 2,410 | 0.0 | |