Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
9.11
|
2,940 | 9.00 | 9.11 | 9.00 | 0 | 0 | 0 | |
17/09/2020 |
9.00
|
25,206 | 9.09 | 9.14 | 8.92 | 0 | 0 | 0 | |
16/09/2020 |
9.09
|
9,831 | 9.03 | 9.09 | 9.00 | 0 | 0 | 0 | |
15/09/2020 |
9.03
|
5,534 | 8.97 | 9.03 | 9.00 | 0 | 0 | 0 | |
14/09/2020 |
8.97
|
16,000 | 9.03 | 9.03 | 8.89 | 0 | 0 | 0 | |
11/09/2020 |
9.03
|
10,750 | 9.03 | 9.06 | 9.00 | 0 | 0 | 0 | |
10/09/2020 |
9.03
|
11,000 | 9.20 | 9.20 | 8.89 | 0 | 0 | 0 | |
09/09/2020 |
9.20
|
2,800 | 9.14 | 9.20 | 9.14 | 0 | 0 | 0 | |
08/09/2020 |
9.14
|
3,900 | 9.14 | 9.17 | 9.14 | 0 | 0 | 0 | |
07/09/2020 |
9.14
|
3,928 | 8.95 | 9.17 | 8.95 | 0 | 0 | 0 | |
04/09/2020 |
8.95
|
4,408 | 8.92 | 8.95 | 8.89 | 0 | 0 | 0 | |
03/09/2020 |
8.92
|
4,320 | 8.92 | 8.92 | 8.89 | 0 | 0 | 0 | |
01/09/2020 |
8.92
|
12,864 | 8.97 | 9.03 | 8.89 | 0 | 0 | 0 | |
31/08/2020 |
8.97
|
2,940 | 8.92 | 9.03 | 8.86 | 300 | 0 | 0.0 | |
28/08/2020 |
8.92
|
9,394 | 8.95 | 8.95 | 8.89 | 0 | 0 | 0 | |
27/08/2020 |
8.95
|
3,600 | 8.97 | 9.03 | 8.92 | 0 | 0 | 0 | |
26/08/2020 |
8.97
|
6,700 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 | |
25/08/2020 |
8.97
|
3,891 | 9.00 | 9.00 | 8.86 | 0 | 0 | 0 | |
24/08/2020 |
9.00
|
8,274 | 9.03 | 9.03 | 8.78 | 0 | 0 | 0 | |
21/08/2020 |
9.03
|
24,385 | 8.61 | 9.03 | 8.61 | 0 | 100 | -0.0 | |
20/08/2020 |
8.61
|
2,600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/08/2020 |
8.61
|
11,403 | 8.55 | 8.61 | 8.52 | 0 | 0 | 0 | |
18/08/2020 |
8.55
|
11,600 | 8.55 | 8.58 | 8.52 | 0 | 0 | 0 | |
17/08/2020 |
8.55
|
7,100 | 8.52 | 8.55 | 8.52 | 0 | 0 | 0 | |
14/08/2020 |
8.52
|
3,500 | 8.58 | 8.66 | 8.49 | 0 | 0 | 0 | |
13/08/2020 |
8.58
|
9,320 | 8.47 | 8.58 | 8.32 | 0 | 0 | 0 | |
12/08/2020 |
8.47
|
6,780 | 8.41 | 8.49 | 8.41 | 0 | 0 | 0 | |
11/08/2020 |
8.41
|
500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
10/08/2020 |
8.41
|
3,210 | 8.41 | 8.55 | 8.41 | 100 | 0 | 0.0 | |
07/08/2020 |
8.41
|
1,394 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
06/08/2020 |
8.41
|
5,200 | 8.35 | 8.41 | 8.38 | 0 | 0 | 0 | |
05/08/2020 |
8.35
|
17,590 | 8.66 | 8.72 | 8.35 | 0 | 0 | 0 | |
04/08/2020 |
8.66
|
3,300 | 8.58 | 8.66 | 8.52 | 0 | 0 | 0 | |
03/08/2020 |
8.58
|
5,142 | 8.61 | 8.61 | 8.58 | 0 | 0 | 0 | |
31/07/2020 |
8.61
|
700 | 8.44 | 8.61 | 8.44 | 0 | 0 | 0 | |
30/07/2020 |
8.44
|
5,660 | 8.38 | 8.44 | 8.38 | 0 | 0 | 0 | |
29/07/2020 |
8.38
|
4,000 | 8.61 | 8.61 | 8.27 | 0 | 0 | 0 | |
28/07/2020 |
8.61
|
6,300 | 8.30 | 8.61 | 8.41 | 0 | 0 | 0 | |
27/07/2020 |
8.30
|
7,390 | 8.61 | 8.61 | 8.21 | 300 | 0 | 0.0 | |
24/07/2020 |
8.61
|
7,200 | 8.72 | 8.72 | 8.47 | 0 | 0 | 0 | |
23/07/2020 |
8.72
|
17,100 | 8.72 | 8.72 | 8.61 | 0 | 0 | 0 | |
22/07/2020 |
8.72
|
14,100 | 8.69 | 8.72 | 8.47 | 3,100 | 0 | 0.1 | |
21/07/2020 |
8.69
|
9,760 | 8.63 | 9.03 | 8.55 | 0 | 0 | 0 | |
20/07/2020 |
8.63
|
4,600 | 8.63 | 8.75 | 8.61 | 0 | 0 | 0 | |
17/07/2020 |
8.63
|
20,570 | 8.35 | 8.75 | 8.38 | 0 | 0 | 0 | |
16/07/2020 |
8.35
|
5,926 | 8.35 | 8.61 | 8.35 | 0 | 0 | 0 | |
15/07/2020 |
8.35
|
6,860 | 8.47 | 8.61 | 8.35 | 0 | 0 | 0 | |
14/07/2020 |
8.47
|
5,800 | 8.27 | 8.47 | 8.32 | 0 | 0 | 0 | |
13/07/2020 |
8.27
|
2,600 | 8.27 | 8.27 | 8.24 | 0 | 0 | 0 | |
10/07/2020 |
8.27
|
3,100 | 8.30 | 8.30 | 8.27 | 0 | 0 | 0 | |
09/07/2020 |
8.30
|
5,200 | 8.27 | 8.30 | 8.27 | 0 | 0 | 0 | |
08/07/2020 |
8.27
|
4,300 | 8.24 | 8.30 | 8.24 | 0 | 0 | 0 | |
07/07/2020 |
8.24
|
1,236 | 8.24 | 8.24 | 8.21 | 0 | 0 | 0 | |
06/07/2020 |
8.24
|
400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
03/07/2020 |
8.24
|
256 | 8.27 | 8.27 | 8.21 | 0 | 0 | 0 | |
02/07/2020 |
8.27
|
4,676 | 8.30 | 8.30 | 8.24 | 100 | 0 | 0.0 | |
01/07/2020 |
8.30
|
2,100 | 8.30 | 8.30 | 8.24 | 0 | 0 | 0 | |
30/06/2020 |
8.30
|
2,516 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
29/06/2020 |
8.30
|
12,746 | 8.27 | 8.32 | 8.18 | 100 | 0 | 0.0 | |
26/06/2020 |
8.27
|
5,200 | 8.24 | 8.30 | 8.21 | 100 | 0 | 0.0 | |
25/06/2020 |
8.24
|
5,540 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 | |
24/06/2020 |
8.18
|
6,710 | 8.30 | 8.30 | 8.18 | 0 | 0 | 0 | |
23/06/2020 |
8.30
|
1,910 | 8.18 | 8.30 | 8.18 | 0 | 0 | 0 | |
22/06/2020 |
8.18
|
3,750 | 8.16 | 8.18 | 8.04 | 0 | 0 | 0 | |
19/06/2020 |
8.16
|
1,900 | 8.04 | 8.16 | 8.04 | 0 | 0 | 0 | |
18/06/2020 |
8.04
|
5,000 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 | |
17/06/2020 |
8.10
|
4,900 | 8.07 | 8.10 | 8.04 | 200 | 0 | 0.0 | |
16/06/2020 |
8.07
|
6,200 | 8.07 | 8.10 | 8.04 | 200 | 0 | 0.0 | |
15/06/2020 |
8.07
|
7,371 | 8.16 | 8.16 | 8.04 | 0 | 0 | 0 | |
12/06/2020 |
8.16
|
16,510 | 8.04 | 8.16 | 8.01 | 0 | 400 | -0.0 | |
11/06/2020 |
8.04
|
11,000 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
10/06/2020 |
8.13
|
6,800 | 8.16 | 8.18 | 8.07 | 0 | 0 | 0 | |
09/06/2020 |
8.16
|
4,800 | 8.18 | 8.18 | 8.07 | 0 | 0 | 0 | |
08/06/2020 |
8.18
|
20,243 | 8.16 | 8.24 | 8.16 | 0 | 10 | -0.0 | |
05/06/2020 |
8.16
|
3,000 | 8.13 | 8.18 | 8.07 | 0 | 0 | 0 | |
04/06/2020 |
8.13
|
20,980 | 8.16 | 8.16 | 8.04 | 0 | 0 | 0 | |
03/06/2020 |
8.16
|
7,650 | 8.16 | 8.16 | 8.10 | 700 | 0 | 0.0 | |
02/06/2020 |
8.16
|
4,300 | 8.18 | 8.18 | 8.10 | 200 | 0 | 0.0 | |
01/06/2020 |
8.18
|
7,500 | 8.18 | 8.24 | 8.18 | 400 | 0 | 0.0 | |
29/05/2020 |
8.18
|
9,800 | 7.99 | 8.18 | 7.99 | 0 | 0 | 0 | |
28/05/2020 |
7.99
|
19,230 | 8.24 | 8.24 | 7.99 | 0 | 3,300 | -0.1 | |
27/05/2020 |
8.24
|
11,350 | 8.27 | 8.30 | 8.04 | 0 | 0 | 0 | |
26/05/2020 |
8.27
|
16,610 | 8.47 | 8.47 | 8.27 | 0 | 0 | 0 | |
25/05/2020: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
25/05/2020 |
8.47
|
19,903 | 8.47 | 8.47 | 8.35 | 0 | 0 | 0 | |
22/05/2020 |
8.47
|
16,531 | 8.49 | 8.49 | 8.26 | 0 | 0 | 0 | |
21/05/2020 |
8.49
|
5,450 | 8.54 | 8.57 | 8.44 | 0 | 0 | 0 | |
20/05/2020 |
8.54
|
14,171 | 8.59 | 8.59 | 8.16 | 500 | 0 | 0.0 | |
19/05/2020 |
8.59
|
23,300 | 8.54 | 8.79 | 8.54 | 0 | 0 | 0 | |
18/05/2020 |
8.54
|
27,150 | 8.54 | 8.57 | 8.54 | 0 | 0 | 0 | |
15/05/2020 |
8.54
|
10,511 | 8.54 | 8.59 | 8.47 | 0 | 0 | 0 | |
14/05/2020 |
8.54
|
11,670 | 8.52 | 8.57 | 8.41 | 0 | 0 | 0 | |
13/05/2020 |
8.52
|
19,840 | 8.62 | 8.62 | 8.49 | 100 | 0 | 0.0 | |
12/05/2020 |
8.62
|
12,285 | 8.54 | 8.64 | 8.57 | 0 | 0 | 0 | |
11/05/2020 |
8.54
|
48,840 | 8.21 | 8.82 | 8.34 | 0 | 0 | 0 | |
08/05/2020 |
8.21
|
24,300 | 8.01 | 8.34 | 8.11 | 0 | 0 | 0 | |
07/05/2020 |
8.01
|
10,300 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 | |
06/05/2020 |
7.91
|
11,030 | 7.88 | 7.96 | 7.83 | 0 | 0 | 0 | |
05/05/2020 |
7.88
|
3,550 | 7.93 | 7.93 | 7.88 | 0 | 0 | 0 | |
04/05/2020 |
7.93
|
8,400 | 7.76 | 7.96 | 7.66 | 0 | 0 | 0 | |
29/04/2020 |
7.76
|
11,600 | 7.68 | 7.76 | 7.66 | 0 | 0 | 0 |