| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.10 | -0.55% | 73,300 | 0 | 0 |
18
21.50
18.10
|
|
2 tháng
(2024-09-16) |
-0.30 | -1.63% | 160,000 | 0 | 0 |
17.70
21.50
18.10
|
|
3 tháng
(2024-08-16) |
-1.60 | -8.12% | 187,200 | 0 | 0 |
16.60
21.50
18.10
|
|
6 tháng
(2024-05-20) |
0.38 | 2.13% | 276,200 | 0 | 0 |
15.60
21.50
18.10
|
|
12 tháng
(2023-11-20) |
2.59 | 16.72% | 580,150 | 0 | 0 |
14.54
21.50
18.10
|
|
24 tháng
(2022-11-25) |
-2.72 | -13.06% | 934,668 | 0 | -0.0 |
14.45
26.83
18.10
|
|
36 tháng
(2021-11-30) |
-5.29 | -22.63% | 2,066,831 | 0 | -0.0 |
14.45
26.83
18.10
|
|
60 tháng
(2019-12-11) |
9.71 | 115.79% | 3,549,065 | 100 | 0.0 |
6.11
26.83
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2020 |
10.18
|
6,800 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 11/11/2020 |
8.87
|
6,200 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 | |
| 10/11/2020 |
10.52
|
5,400 | 10.00 | 10.52 | 10.00 | 0 | 0 | 0 | |
| 09/11/2020 |
9.57
|
1,300 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 06/11/2020 |
10.09
|
2,300 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 05/11/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 04/11/2020 |
10.18
|
300 | 10.09 | 10.18 | 10.09 | 0 | 0 | 0 | |
| 03/11/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 02/11/2020 |
10.18
|
2,000 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 30/10/2020 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 29/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 28/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 27/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 26/10/2020 |
10.18
|
1,100 | 8.78 | 10.18 | 8.78 | 0 | 0 | 0 | |
| 23/10/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 22/10/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 21/10/2020 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 20/10/2020 |
10.44
|
500 | 10.35 | 10.44 | 10.35 | 0 | 0 | 0 | |
| 19/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 16/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 15/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 14/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 13/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 12/10/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 09/10/2020 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 08/10/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 07/10/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 06/10/2020 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 05/10/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 02/10/2020 |
10.00
|
200 | 8.96 | 10.00 | 8.96 | 0 | 0 | 0 | |
| 01/10/2020 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/09/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/09/2020 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/09/2020 |
8.18
|
1,100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/09/2020 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/09/2020 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 17/09/2020 |
8.26
|
500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 16/09/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 15/09/2020 |
8.09
|
400 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/09/2020 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/09/2020 |
8.35
|
2,100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 10/09/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/09/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/09/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/09/2020 |
8.26
|
2,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/09/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 03/09/2020 |
8.35
|
400 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 01/09/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 31/08/2020 |
8.52
|
500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 28/08/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 27/08/2020 |
7.74
|
2,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 26/08/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/08/2020 |
8.61
|
400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/08/2020 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 21/08/2020 |
7.48
|
2,400 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 20/08/2020 |
8.61
|
600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 19/08/2020 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/08/2020 |
8.70
|
500 | 7.83 | 8.70 | 7.83 | 0 | 0 | 0 | |
| 17/08/2020 |
8.70
|
2,500 | 7.13 | 8.70 | 6.96 | 0 | 0 | 0 | |
| 14/08/2020 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/08/2020 |
9.13
|
1,300 | 7.31 | 9.13 | 7.13 | 0 | 0 | 0 | |
| 12/08/2020 |
7.48
|
3,700 | 8.70 | 9.13 | 7.48 | 0 | 0 | 0 | |
| 11/08/2020 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/08/2020 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/08/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 06/08/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 05/08/2020 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 04/08/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 03/08/2020 |
9.48
|
900 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 31/07/2020 |
8.35
|
3,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 30/07/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 29/07/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 28/07/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 27/07/2020 |
8.00
|
300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 24/07/2020 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 23/07/2020 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 22/07/2020 |
7.91
|
1,100 | 9.05 | 9.05 | 7.91 | 0 | 0 | 0 | |
| 21/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 17/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 14/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 13/07/2020 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 10/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 09/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 08/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 07/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 06/07/2020 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 03/07/2020 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 02/07/2020 |
7.91
|
8,800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/07/2020 |
7.91
|
1,700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/06/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 29/06/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 26/06/2020 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 25/06/2020: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 25/06/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |