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) |
-0.40 | -1.15% | 59,500 | -28,500 | -1.0 |
34.20
36.70
34.50
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 119,100 | -28,400 | -1.0 |
29.10
36.70
34.50
|
3 tháng
(2024-06-21) |
1.92 | 5.91% | 170,600 | -25,900 | -0.9 |
29.10
36.73
34.50
|
6 tháng
(2024-03-25) |
5.88 | 20.63% | 291,691 | -21,700 | -0.7 |
24.75
36.73
34.50
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 613,609 | 28,800 | 0.7 |
22.19
36.73
34.50
|
24 tháng
(2022-09-30) |
12.56 | 57.54% | 2,141,967 | 236,700 | 6.4 |
20.90
36.73
34.50
|
36 tháng
(2021-10-05) |
14.33 | 71.36% | 8,480,509 | 259,337 | 7.0 |
19.90
36.73
34.50
|
60 tháng
(2019-10-16) |
20.72 | 151.41% | 15,115,537 | 306,417 | 8.0 |
8.88
36.73
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
14.59
|
1,300 | 13.97 | 14.75 | 13.97 | 0 | 0 | 0 | |
17/09/2020 |
14.67
|
300 | 13.97 | 15.06 | 13.97 | 0 | 0 | 0 | |
16/09/2020 |
14.36
|
300 | 14.05 | 15.06 | 14.05 | 0 | 0 | 0 | |
15/09/2020 |
14.36
|
2,800 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 | |
14/09/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
14/09/2020 |
14.67
|
5,629 | 15.45 | 15.45 | 14.51 | 0 | 0 | 0 | |
11/09/2020 |
14.13
|
1,200 | 13.83 | 14.35 | 13.83 | 0 | 0 | 0 | |
10/09/2020 |
14.79
|
26,000 | 13.54 | 14.79 | 13.54 | 0 | 0 | 0 | |
09/09/2020 |
13.98
|
1,700 | 13.54 | 14.05 | 13.54 | 0 | 0 | 0 | |
08/09/2020 |
13.98
|
1,610 | 13.83 | 14.20 | 13.83 | 0 | 0 | 0 | |
07/09/2020 |
14.05
|
2,600 | 13.46 | 14.27 | 13.46 | 500 | 0 | 0.0 | |
04/09/2020 |
14.13
|
4,500 | 13.46 | 14.20 | 13.46 | 0 | 0 | 0 | |
03/09/2020 |
14.20
|
19,800 | 13.68 | 14.20 | 13.68 | 0 | 0 | 0 | |
01/09/2020 |
14.42
|
4,310 | 13.68 | 14.42 | 13.68 | 0 | 0 | 0 | |
31/08/2020 |
14.42
|
4,100 | 13.54 | 14.42 | 13.54 | 0 | 0 | 0 | |
28/08/2020 |
13.98
|
11,109 | 13.31 | 14.42 | 13.31 | 0 | 0 | 0 | |
27/08/2020 |
13.83
|
7,540 | 15.90 | 15.90 | 13.54 | 0 | 0 | 0 | |
26/08/2020 |
13.90
|
2,301 | 12.94 | 14.05 | 12.94 | 0 | 0 | 0 | |
25/08/2020 |
13.83
|
404 | 13.31 | 13.83 | 13.31 | 0 | 0 | 0 | |
24/08/2020 |
13.90
|
5,600 | 13.17 | 13.90 | 13.17 | 0 | 0 | 0 | |
21/08/2020 |
13.83
|
12,000 | 13.17 | 13.83 | 13.17 | 0 | 0 | 0 | |
20/08/2020 |
13.83
|
9,750 | 13.02 | 13.83 | 13.02 | 0 | 0 | 0 | |
19/08/2020 |
13.61
|
3,800 | 13.17 | 13.83 | 13.17 | 0 | 0 | 0 | |
18/08/2020 |
13.68
|
6,000 | 12.94 | 13.98 | 12.94 | 0 | 0 | 0 | |
17/08/2020 |
13.46
|
17,300 | 12.57 | 13.68 | 12.57 | 0 | 0 | 0 | |
14/08/2020 |
13.98
|
400 | 12.87 | 13.98 | 12.87 | 0 | 0 | 0 | |
13/08/2020 |
13.61
|
200 | 12.65 | 13.61 | 12.65 | 0 | 0 | 0 | |
12/08/2020 |
13.54
|
254 | 12.65 | 13.54 | 12.65 | 0 | 0 | 0 | |
11/08/2020 |
13.31
|
1,200 | 12.57 | 13.46 | 12.57 | 0 | 0 | 0 | |
10/08/2020 |
13.02
|
3,600 | 12.57 | 13.17 | 12.57 | 0 | 0 | 0 | |
07/08/2020 |
13.17
|
1,300 | 12.72 | 13.17 | 12.72 | 0 | 0 | 0 | |
06/08/2020 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
05/08/2020 |
12.94
|
700 | 12.43 | 13.17 | 12.43 | 0 | 0 | 0 | |
04/08/2020 |
13.17
|
1,000 | 12.72 | 13.17 | 12.28 | 0 | 0 | 0 | |
03/08/2020 |
12.43
|
500 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
31/07/2020 |
12.50
|
1,000 | 12.20 | 14.35 | 12.20 | 0 | 0 | 0 | |
30/07/2020 |
12.43
|
400 | 12.35 | 12.94 | 12.35 | 0 | 0 | 0 | |
29/07/2020 |
12.28
|
500 | 12.28 | 12.94 | 12.28 | 0 | 0 | 0 | |
28/07/2020 |
12.57
|
500 | 11.91 | 12.72 | 11.91 | 0 | 0 | 0 | |
27/07/2020 |
12.20
|
700 | 12.57 | 12.57 | 12.20 | 0 | 0 | 0 | |
24/07/2020 |
12.65
|
1,300 | 12.65 | 13.09 | 12.65 | 0 | 0 | 0 | |
23/07/2020 |
12.94
|
1,100 | 12.65 | 13.02 | 12.65 | 0 | 0 | 0 | |
22/07/2020 |
12.94
|
13,900 | 12.65 | 13.02 | 12.65 | 0 | 0 | 0 | |
21/07/2020 |
12.94
|
6,600 | 12.57 | 12.94 | 12.20 | 0 | 0 | 0 | |
20/07/2020 |
12.94
|
4,100 | 12.57 | 12.94 | 12.57 | 0 | 0 | 0 | |
17/07/2020 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
16/07/2020 |
12.80
|
1,400 | 12.43 | 12.94 | 12.43 | 0 | 0 | 0 | |
15/07/2020 |
12.72
|
2,200 | 12.57 | 12.80 | 12.57 | 0 | 0 | 0 | |
14/07/2020 |
12.43
|
100 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
13/07/2020 |
12.80
|
4,900 | 12.20 | 12.87 | 12.20 | 0 | 0 | 0 | |
10/07/2020 |
12.72
|
300 | 12.43 | 12.72 | 12.43 | 0 | 0 | 0 | |
09/07/2020 |
12.72
|
3,800 | 12.43 | 12.94 | 12.43 | 0 | 0 | 0 | |
08/07/2020 |
12.72
|
300 | 12.35 | 12.72 | 12.35 | 0 | 0 | 0 | |
07/07/2020 |
12.80
|
1,700 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 | |
06/07/2020 |
12.72
|
1,400 | 12.20 | 12.72 | 11.83 | 0 | 0 | 0 | |
03/07/2020 |
12.80
|
3,400 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 | |
02/07/2020 |
12.65
|
2,200 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 | |
01/07/2020 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
30/06/2020 |
12.20
|
1,300 | 12.20 | 13.61 | 12.20 | 0 | 0 | 0 | |
29/06/2020 |
11.83
|
500 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
26/06/2020 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
25/06/2020 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
24/06/2020 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
23/06/2020 |
12.13
|
200 | 12.20 | 12.20 | 12.13 | 0 | 0 | 0 | |
22/06/2020 |
12.72
|
2,000 | 11.83 | 12.72 | 11.83 | 0 | 0 | 0 | |
19/06/2020 |
12.57
|
300 | 12.20 | 13.09 | 12.20 | 0 | 0 | 0 | |
18/06/2020 |
12.87
|
7,800 | 12.13 | 12.87 | 12.13 | 0 | 0 | 0 | |
17/06/2020 |
12.57
|
1,900 | 12.06 | 12.57 | 12.06 | 0 | 0 | 0 | |
16/06/2020 |
12.13
|
200 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
15/06/2020 |
12.57
|
1,300 | 11.98 | 12.57 | 11.98 | 0 | 0 | 0 | |
12/06/2020 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
11/06/2020 |
11.98
|
200 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
10/06/2020 |
12.57
|
1,400 | 12.13 | 12.57 | 12.13 | 0 | 0 | 0 | |
09/06/2020 |
12.57
|
800 | 12.20 | 12.57 | 12.20 | 0 | 0 | 0 | |
08/06/2020 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
05/06/2020 |
12.13
|
1,200 | 11.98 | 12.57 | 11.98 | 0 | 0 | 0 | |
04/06/2020 |
12.57
|
400 | 11.98 | 12.57 | 11.98 | 0 | 0 | 0 | |
03/06/2020 |
12.57
|
700 | 11.98 | 12.57 | 11.98 | 0 | 0 | 0 | |
02/06/2020 |
12.35
|
1,000 | 11.98 | 12.72 | 11.98 | 0 | 0 | 0 | |
01/06/2020 |
12.57
|
3,700 | 11.83 | 12.57 | 11.83 | 0 | 0 | 0 | |
29/05/2020 |
12.57
|
2,700 | 11.91 | 12.57 | 11.91 | 0 | 0 | 0 | |
28/05/2020 |
12.28
|
500 | 11.83 | 12.65 | 11.83 | 0 | 0 | 0 | |
27/05/2020 |
12.65
|
1,600 | 11.54 | 12.65 | 11.54 | 0 | 0 | 0 | |
26/05/2020 |
12.57
|
301 | 11.54 | 12.94 | 11.54 | 0 | 0 | 0 | |
25/05/2020 |
12.72
|
6,100 | 11.83 | 12.72 | 11.83 | 0 | 0 | 0 | |
22/05/2020 |
12.35
|
2,700 | 11.54 | 12.50 | 11.54 | 0 | 0 | 0 | |
21/05/2020 |
12.20
|
6,400 | 11.54 | 12.50 | 11.54 | 0 | 0 | 0 | |
20/05/2020 |
11.69
|
100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
19/05/2020 |
12.43
|
500 | 11.54 | 12.43 | 11.54 | 0 | 0 | 0 | |
18/05/2020 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
15/05/2020 |
12.06
|
1,400 | 11.83 | 12.13 | 11.83 | 0 | 0 | 0 | |
14/05/2020 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
13/05/2020 |
12.57
|
300 | 11.54 | 12.57 | 11.54 | 0 | 0 | 0 | |
12/05/2020 |
12.50
|
2,002 | 11.54 | 12.50 | 10.43 | 0 | 0 | 0 | |
11/05/2020 |
11.98
|
1,400 | 11.54 | 12.57 | 11.54 | 0 | 0 | 0 | |
08/05/2020 |
11.98
|
700 | 11.54 | 12.20 | 11.54 | 0 | 0 | 0 | |
07/05/2020 |
12.20
|
6,600 | 11.54 | 12.50 | 11.54 | 0 | 0 | 0 | |
06/05/2020 |
11.98
|
300 | 11.83 | 11.98 | 11.83 | 0 | 0 | 0 | |
05/05/2020 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
04/05/2020 |
11.83
|
3,300 | 11.54 | 12.43 | 11.54 | 0 | 0 | 0 | |
29/04/2020 |
12.50
|
3,200 | 11.46 | 12.57 | 11.46 | 0 | 0 | 0 |