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) |
-0.50 | -2.18% | 50,300 | 3,900 | 0.1 |
22.20
23.20
22.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.03% | 226,500 | 121,600 | 2.8 |
22.20
23.80
22.50
|
3 tháng
(2024-06-21) |
-0.60 | -2.61% | 380,300 | 200,773 | 4.6 |
22.20
23.80
22.50
|
6 tháng
(2024-03-25) |
-1.84 | -7.61% | 989,000 | 208,300 | 4.8 |
21.40
24.52
22.50
|
12 tháng
(2023-09-25) |
0.54 | 2.47% | 1,450,600 | 222,400 | 5.0 |
21.40
25.08
22.50
|
24 tháng
(2022-09-30) |
-4.59 | -17% | 2,463,033 | 261,300 | 6.2 |
21.40
26.99
22.50
|
36 tháng
(2021-10-05) |
3.42 | 18.04% | 6,912,425 | 438,500 | 11.2 |
18.98
29.77
22.50
|
60 tháng
(2019-10-16) |
16.34 | 269.80% | 8,798,906 | 548,400 | 13.8 |
5.75
29.77
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
10.72
|
10,300 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
17/09/2020 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
16/09/2020 |
10.72
|
200 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
15/09/2020 |
10.72
|
100 | 10.53 | 10.72 | 10.72 | 0 | 0 | 0 | |
14/09/2020 |
10.53
|
25,000 | 10.53 | 10.66 | 10.21 | 0 | 0 | 0 | |
11/09/2020 |
10.53
|
11,300 | 10.53 | 10.72 | 10.53 | 0 | 0 | 0 | |
10/09/2020 |
10.53
|
3,200 | 9.77 | 10.53 | 9.83 | 400 | 0 | 0.0 | |
09/09/2020 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 100 | 0 | 0.0 | |
08/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
07/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
04/09/2020 |
9.77
|
5,000 | 9.58 | 9.77 | 9.77 | 0 | 0 | 0 | |
03/09/2020 |
9.58
|
2,200 | 9.58 | 9.83 | 9.58 | 0 | 0 | 0 | |
01/09/2020 |
9.58
|
1,600 | 9.77 | 9.77 | 9.45 | 0 | 0 | 0 | |
31/08/2020 |
9.77
|
1,500 | 9.64 | 9.77 | 9.58 | 0 | 0 | 0 | |
28/08/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
27/08/2020 |
9.64
|
2,000 | 9.58 | 9.64 | 9.58 | 0 | 0 | 0 | |
26/08/2020 |
9.58
|
2,900 | 9.64 | 9.64 | 9.58 | 0 | 0 | 0 | |
25/08/2020 |
9.64
|
1,500 | 9.64 | 9.64 | 9.64 | 500 | 0 | 0.0 | |
24/08/2020 |
9.64
|
4,800 | 10.09 | 10.09 | 9.64 | 0 | 0 | 0 | |
21/08/2020 |
10.09
|
800 | 9.64 | 10.09 | 9.64 | 0 | 0 | 0 | |
20/08/2020 |
9.64
|
600 | 9.64 | 9.90 | 9.64 | 500 | 0 | 0.0 | |
19/08/2020 |
9.64
|
700 | 9.90 | 9.90 | 9.64 | 0 | 0 | 0 | |
18/08/2020 |
9.90
|
1,500 | 9.51 | 9.90 | 9.58 | 0 | 0 | 0 | |
17/08/2020 |
9.51
|
1,200 | 9.38 | 9.51 | 9.38 | 0 | 0 | 0 | |
14/08/2020 |
9.38
|
1,000 | 9.51 | 9.51 | 9.32 | 0 | 0 | 0 | |
13/08/2020 |
9.51
|
2,100 | 9.00 | 9.51 | 9.13 | 0 | 0 | 0 | |
12/08/2020 |
9.00
|
400 | 9.13 | 9.51 | 9.00 | 0 | 0 | 0 | |
11/08/2020 |
9.13
|
5,700 | 8.94 | 9.13 | 8.81 | 0 | 0 | 0 | |
10/08/2020 |
8.94
|
500 | 8.87 | 8.94 | 8.94 | 0 | 0 | 0 | |
07/08/2020 |
8.87
|
7,100 | 8.75 | 8.87 | 8.49 | 0 | 0 | 0 | |
06/08/2020 |
8.75
|
500 | 8.62 | 8.87 | 8.75 | 0 | 0 | 0 | |
05/08/2020 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
04/08/2020 |
8.62
|
1,100 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
03/08/2020 |
8.62
|
3,100 | 8.75 | 8.81 | 8.55 | 0 | 0 | 0 | |
31/07/2020 |
8.75
|
1,400 | 9.00 | 9.00 | 8.49 | 0 | 0 | 0 | |
30/07/2020 |
9.00
|
1,300 | 8.87 | 9.00 | 8.55 | 0 | 0 | 0 | |
29/07/2020: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
29/07/2020 |
8.87
|
600 | 8.62 | 9.07 | 8.87 | 0 | 0 | 0 | |
28/07/2020 |
8.62
|
1,600 | 8.57 | 8.97 | 8.22 | 0 | 0 | 0 | |
27/07/2020 |
8.57
|
3,700 | 9.21 | 9.21 | 8.47 | 0 | 0 | 0 | |
24/07/2020 |
9.21
|
1,500 | 9.31 | 9.51 | 9.16 | 0 | 0 | 0 | |
23/07/2020 |
9.31
|
3,900 | 9.36 | 9.36 | 9.16 | 100 | 0 | 0.0 | |
22/07/2020 |
9.36
|
1,500 | 9.51 | 9.51 | 9.21 | 0 | 0 | 0 | |
21/07/2020 |
9.51
|
3,200 | 9.41 | 9.66 | 9.41 | 0 | 0 | 0 | |
20/07/2020 |
9.41
|
1,000 | 9.71 | 9.71 | 9.41 | 0 | 0 | 0 | |
17/07/2020 |
9.71
|
2,200 | 10.05 | 10.05 | 9.71 | 0 | 0 | 0 | |
16/07/2020 |
10.05
|
200 | 9.91 | 10.05 | 10.05 | 0 | 0 | 0 | |
15/07/2020 |
9.91
|
1,700 | 9.66 | 10.35 | 9.91 | 0 | 0 | 0 | |
14/07/2020 |
9.66
|
14,300 | 9.16 | 9.66 | 9.21 | 0 | 0 | 0 | |
13/07/2020 |
9.16
|
12,800 | 9.01 | 9.31 | 9.01 | 0 | 0 | 0 | |
10/07/2020 |
9.01
|
200 | 8.92 | 9.01 | 9.01 | 0 | 0 | 0 | |
09/07/2020 |
8.92
|
1,500 | 8.67 | 8.92 | 8.82 | 0 | 0 | 0 | |
08/07/2020 |
8.67
|
1,200 | 8.87 | 8.87 | 8.67 | 0 | 0 | 0 | |
07/07/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
06/07/2020 |
8.87
|
1,400 | 8.92 | 8.92 | 8.67 | 0 | 0 | 0 | |
03/07/2020 |
8.92
|
600 | 8.82 | 8.92 | 8.92 | 0 | 0 | 0 | |
02/07/2020 |
8.82
|
600 | 8.77 | 8.82 | 8.82 | 0 | 0 | 0 | |
01/07/2020 |
8.77
|
1,100 | 8.57 | 8.97 | 8.67 | 0 | 0 | 0 | |
30/06/2020 |
8.57
|
3,400 | 8.92 | 9.06 | 8.57 | 0 | 0 | 0 | |
29/06/2020 |
8.92
|
300 | 9.06 | 9.06 | 8.92 | 0 | 0 | 0 | |
26/06/2020 |
9.06
|
4,800 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 | |
25/06/2020 |
9.06
|
2,100 | 9.06 | 9.26 | 9.06 | 0 | 0 | 0 | |
24/06/2020 |
9.06
|
2,100 | 9.91 | 9.91 | 9.06 | 1,000 | 0 | 0.0 | |
23/06/2020 |
9.91
|
2,500 | 9.26 | 9.91 | 9.16 | 0 | 0 | 0 | |
22/06/2020 |
9.26
|
1,700 | 9.06 | 9.31 | 8.92 | 0 | 0 | 0 | |
19/06/2020 |
9.06
|
3,300 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 | |
18/06/2020 |
8.87
|
2,400 | 8.87 | 8.87 | 8.67 | 0 | 0 | 0 | |
17/06/2020 |
8.87
|
300 | 9.16 | 9.16 | 8.62 | 0 | 0 | 0 | |
16/06/2020 |
9.16
|
6,200 | 8.62 | 9.16 | 8.62 | 0 | 0 | 0 | |
15/06/2020 |
8.62
|
300 | 8.57 | 8.67 | 8.62 | 0 | 0 | 0 | |
12/06/2020 |
8.57
|
1,100 | 8.57 | 8.57 | 8.47 | 0 | 0 | 0 | |
11/06/2020 |
8.57
|
5,400 | 8.72 | 8.72 | 8.42 | 0 | 0 | 0 | |
10/06/2020 |
8.72
|
1,100 | 8.62 | 8.72 | 8.52 | 0 | 0 | 0 | |
09/06/2020 |
8.62
|
2,600 | 8.57 | 8.72 | 8.47 | 0 | 0 | 0 | |
08/06/2020 |
8.57
|
7,000 | 8.42 | 8.67 | 8.42 | 0 | 0 | 0 | |
05/06/2020 |
8.42
|
5,000 | 8.37 | 8.42 | 8.22 | 0 | 0 | 0 | |
04/06/2020 |
8.37
|
400 | 8.57 | 8.57 | 8.37 | 0 | 0 | 0 | |
03/06/2020 |
8.57
|
800 | 8.57 | 8.62 | 8.42 | 0 | 0 | 0 | |
02/06/2020 |
8.57
|
1,200 | 8.67 | 8.67 | 8.42 | 0 | 0 | 0 | |
01/06/2020 |
8.67
|
100 | 8.47 | 8.67 | 8.67 | 0 | 0 | 0 | |
29/05/2020 |
8.47
|
200 | 8.82 | 8.82 | 8.47 | 0 | 0 | 0 | |
28/05/2020 |
8.82
|
3,200 | 8.52 | 8.82 | 8.52 | 0 | 0 | 0 | |
27/05/2020 |
8.52
|
1,100 | 8.47 | 8.87 | 8.52 | 0 | 0 | 0 | |
26/05/2020 |
8.47
|
1,400 | 9.01 | 9.11 | 8.27 | 0 | 0 | 0 | |
25/05/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
22/05/2020 |
9.01
|
1,100 | 9.01 | 9.86 | 9.01 | 0 | 0 | 0 | |
21/05/2020 |
9.01
|
500 | 8.32 | 9.01 | 9.01 | 0 | 0 | 0 | |
20/05/2020 |
8.32
|
1,000 | 8.62 | 8.62 | 8.27 | 0 | 0 | 0 | |
19/05/2020 |
8.62
|
1,500 | 8.82 | 8.82 | 8.62 | 0 | 0 | 0 | |
18/05/2020 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
15/05/2020 |
8.82
|
100 | 8.22 | 8.82 | 8.82 | 0 | 0 | 0 | |
14/05/2020 |
8.22
|
900 | 8.27 | 8.27 | 7.88 | 0 | 0 | 0 | |
13/05/2020 |
8.27
|
4,200 | 8.97 | 8.97 | 8.27 | 0 | 0 | 0 | |
12/05/2020 |
8.97
|
8,200 | 9.36 | 9.36 | 8.47 | 0 | 0 | 0 | |
11/05/2020 |
9.36
|
3,600 | 8.92 | 9.46 | 8.02 | 0 | 0 | 0 | |
08/05/2020 |
8.92
|
200 | 8.92 | 9.76 | 8.92 | 0 | 0 | 0 | |
07/05/2020 |
8.92
|
200 | 9.86 | 9.86 | 8.92 | 0 | 0 | 0 | |
06/05/2020 |
9.86
|
3,400 | 9.21 | 9.96 | 8.32 | 0 | 0 | 0 | |
05/05/2020 |
9.21
|
300 | 8.52 | 9.31 | 8.52 | 0 | 0 | 0 | |
04/05/2020 |
8.52
|
1,200 | 7.92 | 8.52 | 8.17 | 0 | 0 | 0 | |
29/04/2020 |
7.92
|
700 | 8.12 | 8.37 | 7.48 | 0 | 0 | 0 |