Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.45 | 1.79% | 4,884,200 | 0 | 0 |
24.90
25.65
25.65
|
2 tháng
(2024-07-22) |
1.65 | 6.88% | 8,536,900 | -300 | -0.0 |
23.75
25.65
25.65
|
3 tháng
(2024-06-20) |
0.45 | 1.79% | 15,604,500 | -300 | -0.0 |
23.75
27.30
25.65
|
6 tháng
(2024-03-22) |
3.05 | 13.50% | 22,629,700 | -2,000 | -0.0 |
18.65
27.30
25.65
|
12 tháng
(2023-09-25) |
0.75 | 3.01% | 29,843,100 | -2,000 | -0.0 |
18.65
27.30
25.65
|
24 tháng
(2022-09-29) |
0.65 | 2.60% | 119,193,500 | -33,153 | -37.7 |
17.20
31.55
25.65
|
36 tháng
(2021-10-04) |
4.10 | 19.05% | 601,663,200 | -1,149,154 | -71.9 |
10.50
37.45
25.65
|
60 tháng
(2020-03-25) |
20 | 354.16% | 1,122,579,390 | -978,644 | -71.1 |
4.89
37.45
25.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
7.66
|
669,510 | 7.69 | 7.77 | 7.55 | 0 | 0 | 0 | |
16/09/2020 |
7.69
|
358,130 | 7.77 | 7.84 | 7.69 | 0 | 0 | 0 | |
15/09/2020 |
7.77
|
449,040 | 7.99 | 8.02 | 7.66 | 0 | 7,070 | -0.1 | |
14/09/2020 |
7.99
|
890,230 | 7.69 | 8.02 | 7.69 | 1,000 | 0 | 0.0 | |
11/09/2020 |
7.69
|
296,920 | 7.66 | 7.69 | 7.58 | 0 | 0 | 0 | |
10/09/2020 |
7.66
|
454,870 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 | |
09/09/2020 |
7.55
|
455,020 | 7.47 | 7.58 | 7.40 | 0 | 0 | 0 | |
08/09/2020 |
7.47
|
360,780 | 7.47 | 7.58 | 7.44 | 0 | 0 | 0 | |
07/09/2020 |
7.47
|
560,470 | 7.58 | 7.66 | 7.47 | 0 | 0 | 0 | |
04/09/2020 |
7.58
|
353,460 | 7.55 | 7.66 | 7.44 | 0 | 0 | 0 | |
03/09/2020 |
7.55
|
356,430 | 7.69 | 7.77 | 7.55 | 0 | 0 | 0 | |
01/09/2020 |
7.69
|
599,660 | 7.66 | 7.84 | 7.44 | 0 | 0 | 0 | |
31/08/2020 |
7.66
|
554,250 | 7.91 | 7.91 | 7.66 | 0 | 0 | 0 | |
28/08/2020 |
7.91
|
1,049,200 | 8.10 | 8.35 | 7.91 | 0 | 0 | 0 | |
27/08/2020 |
8.10
|
1,519,840 | 7.77 | 8.13 | 7.73 | 10,120 | 0 | 0.1 | |
26/08/2020 |
7.77
|
711,330 | 7.62 | 7.77 | 7.55 | 0 | 0 | 0 | |
25/08/2020 |
7.62
|
372,960 | 7.55 | 7.77 | 7.55 | 0 | 0 | 0 | |
24/08/2020 |
7.55
|
339,130 | 7.47 | 7.58 | 7.44 | 0 | 0 | 0 | |
21/08/2020 |
7.47
|
435,950 | 7.55 | 7.62 | 7.40 | 0 | 0 | 0 | |
20/08/2020 |
7.55
|
414,920 | 7.62 | 7.77 | 7.47 | 0 | 0 | 0 | |
19/08/2020 |
7.62
|
173,370 | 7.69 | 7.77 | 7.58 | 0 | 0 | 0 | |
18/08/2020 |
7.69
|
541,280 | 7.69 | 7.88 | 7.66 | 0 | 200 | -0.0 | |
17/08/2020 |
7.69
|
512,460 | 7.47 | 7.69 | 7.40 | 0 | 0 | 0 | |
14/08/2020 |
7.47
|
413,630 | 7.47 | 7.62 | 7.47 | 0 | 0 | 0 | |
13/08/2020 |
7.47
|
406,490 | 7.25 | 7.51 | 7.11 | 0 | 0 | 0 | |
12/08/2020 |
7.25
|
145,560 | 7.20 | 7.25 | 7.09 | 0 | 0 | 0 | |
11/08/2020 |
7.20
|
185,860 | 7.30 | 7.33 | 7.20 | 0 | 0 | 0 | |
10/08/2020 |
7.30
|
289,120 | 7.33 | 7.40 | 7.25 | 0 | 0 | 0 | |
07/08/2020 |
7.33
|
169,660 | 7.44 | 7.44 | 7.29 | 0 | 0 | 0 | |
06/08/2020 |
7.44
|
166,930 | 7.47 | 7.51 | 7.25 | 0 | 0 | 0 | |
05/08/2020 |
7.47
|
298,780 | 7.25 | 7.47 | 7.14 | 0 | 0 | 0 | |
04/08/2020 |
7.25
|
154,600 | 7.25 | 7.44 | 7.18 | 0 | 0 | 0 | |
03/08/2020 |
7.25
|
277,540 | 6.96 | 7.25 | 6.96 | 0 | 0 | 0 | |
31/07/2020 |
6.96
|
341,190 | 6.78 | 7.23 | 6.67 | 0 | 0 | 0 | |
30/07/2020 |
6.78
|
133,140 | 6.67 | 6.89 | 6.61 | 0 | 0 | 0 | |
29/07/2020 |
6.67
|
512,730 | 7.03 | 7.03 | 6.54 | 0 | 0 | 0 | |
28/07/2020 |
7.03
|
449,990 | 6.89 | 7.11 | 6.48 | 0 | 0 | 0 | |
27/07/2020 |
6.89
|
295,230 | 7.40 | 7.40 | 6.89 | 200 | 0 | 0.0 | |
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
24/07/2020 |
7.40
|
759,290 | 7.61 | 7.69 | 7.08 | 0 | 0 | 0 | |
23/07/2020 |
7.61
|
231,470 | 7.54 | 7.82 | 7.54 | 0 | 0 | 0 | |
22/07/2020 |
7.54
|
172,130 | 7.61 | 7.68 | 7.50 | 500 | 0 | 0.0 | |
21/07/2020 |
7.61
|
332,500 | 7.75 | 7.75 | 7.36 | 0 | 0 | 0 | |
20/07/2020 |
7.75
|
356,100 | 7.89 | 8.03 | 7.71 | 10,000 | 0 | 0.1 | |
17/07/2020 |
7.89
|
325,310 | 7.99 | 8.10 | 7.85 | 0 | 0 | 0 | |
16/07/2020 |
7.99
|
336,150 | 8.13 | 8.16 | 7.92 | 0 | 0 | 0 | |
15/07/2020 |
8.13
|
392,420 | 8.10 | 8.16 | 8.06 | 0 | 0 | 0 | |
14/07/2020 |
8.10
|
487,350 | 8.13 | 8.13 | 7.96 | 10,000 | 0 | 0.1 | |
13/07/2020 |
8.13
|
156,300 | 8.20 | 8.34 | 8.10 | 0 | 100 | -0.0 | |
10/07/2020 |
8.20
|
292,620 | 8.20 | 8.37 | 7.82 | 0 | 0 | 0 | |
09/07/2020 |
8.20
|
980,220 | 7.68 | 8.20 | 7.89 | 10,000 | 0 | 0.1 | |
08/07/2020 |
7.68
|
207,230 | 7.54 | 7.71 | 7.54 | 100 | 0 | 0.0 | |
07/07/2020 |
7.54
|
380,470 | 7.57 | 7.82 | 7.47 | 0 | 0 | 0 | |
06/07/2020 |
7.57
|
304,310 | 7.47 | 7.64 | 7.40 | 0 | 0 | 0 | |
03/07/2020 |
7.47
|
352,570 | 7.54 | 7.61 | 7.40 | 0 | 4,000 | -0.0 | |
02/07/2020 |
7.54
|
409,060 | 7.71 | 8.03 | 7.54 | 0 | 0 | 0 | |
01/07/2020 |
7.71
|
429,930 | 7.26 | 7.75 | 7.01 | 1,980 | 0 | 0.0 | |
30/06/2020 |
7.26
|
740,490 | 7.43 | 7.54 | 6.92 | 0 | 0 | 0 | |
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/06/2020 |
7.43
|
719,390 | 7.99 | 7.99 | 7.43 | 7,070 | 0 | 0.1 | |
26/06/2020 |
7.99
|
395,340 | 8.12 | 8.21 | 7.96 | 0 | 0 | 0 | |
25/06/2020 |
8.12
|
442,250 | 8.21 | 8.28 | 7.89 | 0 | 0 | 0 | |
24/06/2020 |
8.21
|
1,029,800 | 8.02 | 8.50 | 8.02 | 0 | 0 | 0 | |
23/06/2020 |
8.02
|
907,240 | 7.70 | 8.18 | 7.57 | 0 | 0 | 0 | |
22/06/2020 |
7.70
|
649,780 | 7.67 | 7.96 | 7.57 | 5,500 | 0 | 0.1 | |
19/06/2020 |
7.67
|
1,403,840 | 7.19 | 7.67 | 7.32 | 0 | 0 | 0 | |
18/06/2020 |
7.19
|
745,310 | 6.74 | 7.19 | 6.55 | 0 | 0 | 0 | |
17/06/2020 |
6.74
|
611,520 | 6.51 | 6.80 | 6.42 | 0 | 0 | 0 | |
16/06/2020 |
6.51
|
307,290 | 6.41 | 6.61 | 6.16 | 0 | 0 | 0 | |
15/06/2020 |
6.41
|
204,850 | 6.42 | 6.55 | 6.23 | 0 | 0 | 0 | |
12/06/2020 |
6.42
|
215,090 | 6.87 | 6.87 | 6.42 | 0 | 0 | 0 | |
11/06/2020 |
6.87
|
903,830 | 6.45 | 6.90 | 6.74 | 0 | 0 | 0 | |
10/06/2020 |
6.45
|
304,480 | 6.30 | 6.55 | 6.23 | 0 | 0 | 0 | |
09/06/2020 |
6.30
|
76,210 | 6.28 | 6.41 | 6.26 | 0 | 0 | 0 | |
08/06/2020 |
6.28
|
188,050 | 6.41 | 6.51 | 6.23 | 0 | 0 | 0 | |
05/06/2020 |
6.41
|
137,990 | 6.42 | 6.45 | 6.39 | 0 | 0 | 0 | |
04/06/2020 |
6.42
|
156,560 | 6.42 | 6.61 | 6.30 | 0 | 0 | 0 | |
03/06/2020 |
6.42
|
196,090 | 6.19 | 6.61 | 6.18 | 0 | 0 | 0 | |
02/06/2020 |
6.19
|
89,070 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 | |
01/06/2020 |
6.10
|
119,040 | 6.26 | 6.30 | 6.04 | 0 | 0 | 0 | |
29/05/2020 |
6.26
|
55,720 | 6.26 | 6.42 | 6.10 | 0 | 100 | -0.0 | |
28/05/2020 |
6.26
|
127,030 | 6.26 | 6.45 | 6.10 | 0 | 0 | 0 | |
27/05/2020 |
6.26
|
144,590 | 6.39 | 6.39 | 6.03 | 0 | 0 | 0 | |
26/05/2020 |
6.39
|
239,500 | 6.42 | 6.74 | 6.10 | 0 | 0 | 0 | |
25/05/2020 |
6.42
|
197,750 | 6.90 | 7.38 | 6.42 | 0 | 0 | 0 | |
22/05/2020 |
6.90
|
657,860 | 6.45 | 6.90 | 6.45 | 100 | 0 | 0.0 | |
21/05/2020 |
6.45
|
444,220 | 6.05 | 6.45 | 6.42 | 0 | 0 | 0 | |
20/05/2020 |
6.05
|
391,570 | 5.66 | 6.05 | 6.03 | 0 | 0 | 0 | |
19/05/2020 |
5.66
|
98,470 | 5.29 | 5.66 | 5.26 | 0 | 0 | 0 | |
18/05/2020 |
5.29
|
30,100 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 | |
15/05/2020 |
5.29
|
13,060 | 5.26 | 5.29 | 5.14 | 0 | 0 | 0 | |
14/05/2020 |
5.26
|
16,430 | 5.33 | 5.36 | 5.26 | 0 | 0 | 0 | |
13/05/2020 |
5.33
|
33,660 | 5.33 | 5.35 | 5.13 | 0 | 0 | 0 | |
12/05/2020 |
5.33
|
61,110 | 5.30 | 5.42 | 5.13 | 0 | 0 | 0 | |
11/05/2020 |
5.30
|
10,790 | 5.23 | 5.30 | 5.20 | 0 | 0 | 0 | |
08/05/2020 |
5.23
|
23,480 | 5.13 | 5.26 | 5.13 | 0 | 0 | 0 | |
07/05/2020 |
5.13
|
13,670 | 5.07 | 5.17 | 5.13 | 0 | 0 | 0 | |
06/05/2020 |
5.07
|
17,880 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 | |
05/05/2020 |
5.13
|
8,090 | 5.01 | 5.13 | 5.07 | 0 | 0 | 0 | |
04/05/2020 |
5.01
|
6,040 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 | |
29/04/2020 |
5.20
|
10,010 | 5.20 | 5.23 | 5.13 | 0 | 0 | 0 | |
28/04/2020 |
5.20
|
13,080 | 5.13 | 5.20 | 4.81 | 0 | 0 | 0 |