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) |
0.70 | 6.48% | 9,864,600 | 1,600 | 0.0 |
10.60
11.60
11.50
|
2 tháng
(2024-07-22) |
0.59 | 5.45% | 20,365,400 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-21) |
-1.74 | -13.16% | 42,049,500 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-25) |
0.79 | 7.37% | 109,413,000 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.49 | 64.04% | 154,082,900 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-30) |
3.38 | 41.64% | 226,645,946 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-05) |
0.61 | 5.56% | 401,458,888 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-16) |
7.59 | 194.10% | 646,547,286 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2020 |
3.41
|
131,600 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 | |
15/09/2020 |
3.41
|
93,200 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
14/09/2020 |
3.41
|
56,810 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 | |
11/09/2020 |
3.41
|
170,875 | 3.32 | 3.41 | 3.32 | 0 | 0 | 0 | |
10/09/2020 |
3.32
|
81,400 | 3.32 | 3.41 | 3.32 | 0 | 0 | 0 | |
09/09/2020 |
3.32
|
129,510 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
08/09/2020 |
3.41
|
224,900 | 3.32 | 3.41 | 3.32 | 0 | 0 | 0 | |
07/09/2020 |
3.32
|
217,600 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 | |
04/09/2020 |
3.41
|
112,400 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 | |
03/09/2020 |
3.49
|
246,700 | 3.49 | 3.57 | 3.41 | 0 | 0 | 0 | |
01/09/2020 |
3.49
|
535,298 | 3.32 | 3.57 | 3.32 | 0 | 0 | 0 | |
31/08/2020 |
3.32
|
280,362 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 | |
28/08/2020 |
3.41
|
276,110 | 3.32 | 3.41 | 3.32 | 0 | 0 | 0 | |
27/08/2020 |
3.32
|
363,987 | 3.16 | 3.41 | 3.24 | 0 | 0 | 0 | |
26/08/2020 |
3.16
|
141,300 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 | |
25/08/2020 |
3.16
|
152,500 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 | |
24/08/2020 |
3.08
|
182,099 | 3.08 | 3.16 | 2.99 | 0 | 0 | 0 | |
21/08/2020 |
3.08
|
160,810 | 3.16 | 3.24 | 3.08 | 0 | 0 | 0 | |
20/08/2020 |
3.16
|
99,200 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 | |
19/08/2020 |
3.24
|
26,200 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 | |
18/08/2020 |
3.16
|
94,000 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 | |
17/08/2020 |
3.16
|
298,129 | 3.08 | 3.24 | 2.99 | 0 | 0 | 0 | |
14/08/2020 |
3.08
|
94,648 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
13/08/2020 |
3.08
|
133,900 | 2.99 | 3.08 | 3.08 | 0 | 500 | -0.0 | |
12/08/2020 |
2.99
|
37,000 | 2.99 | 3.08 | 2.91 | 0 | 0 | 0 | |
11/08/2020 |
2.99
|
93,220 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
10/08/2020 |
2.99
|
34,410 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 | |
07/08/2020 |
2.99
|
125,636 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
06/08/2020 |
2.99
|
117,200 | 2.99 | 3.08 | 2.91 | 0 | 0 | 0 | |
05/08/2020 |
2.99
|
64,100 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
04/08/2020 |
3.08
|
172,120 | 2.83 | 3.08 | 2.83 | 0 | 0 | 0 | |
03/08/2020 |
2.83
|
145,800 | 2.74 | 2.83 | 2.74 | 0 | 0 | 0 | |
31/07/2020 |
2.74
|
86,666 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
30/07/2020 |
2.83
|
21,200 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
29/07/2020 |
2.83
|
145,800 | 2.83 | 2.83 | 2.58 | 0 | 0 | 0 | |
28/07/2020 |
2.83
|
212,300 | 2.58 | 2.83 | 2.33 | 0 | 0 | 0 | |
27/07/2020 |
2.58
|
481,566 | 2.91 | 2.91 | 2.49 | 0 | 0 | 0 | |
24/07/2020 |
2.91
|
404,700 | 3.16 | 3.16 | 2.83 | 0 | 0 | 0 | |
23/07/2020 |
3.16
|
190,200 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 | |
22/07/2020 |
3.24
|
229,900 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
21/07/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/07/2020 |
3.41
|
415,500 | 3.16 | 3.41 | 3.24 | 0 | 0 | 0 | |
20/07/2020 |
3.16
|
534,500 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 | |
17/07/2020 |
3.31
|
165,600 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
16/07/2020 |
3.31
|
149,100 | 3.31 | 3.38 | 3.23 | 0 | 0 | 0 | |
15/07/2020 |
3.31
|
209,330 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 | |
14/07/2020 |
3.31
|
105,810 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 | |
13/07/2020 |
3.31
|
76,000 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 | |
10/07/2020 |
3.38
|
103,700 | 3.46 | 3.46 | 3.23 | 0 | 0 | 0 | |
09/07/2020 |
3.46
|
289,037 | 3.16 | 3.46 | 3.23 | 0 | 0 | 0 | |
08/07/2020 |
3.16
|
77,210 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 | |
07/07/2020 |
3.23
|
458,600 | 3.23 | 3.31 | 3.08 | 0 | 0 | 0 | |
06/07/2020 |
3.23
|
120,520 | 3.23 | 3.31 | 3.08 | 0 | 0 | 0 | |
03/07/2020 |
3.23
|
46,912 | 3.23 | 3.31 | 3.23 | 0 | 0 | 0 | |
02/07/2020 |
3.23
|
77,100 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 | |
01/07/2020 |
3.31
|
175,240 | 3.16 | 3.31 | 3.16 | 0 | 0 | 0 | |
30/06/2020 |
3.16
|
232,340 | 3.23 | 3.38 | 3.08 | 0 | 0 | 0 | |
29/06/2020 |
3.23
|
438,410 | 3.46 | 3.46 | 3.16 | 0 | 0 | 0 | |
26/06/2020 |
3.46
|
301,924 | 3.53 | 3.61 | 3.46 | 0 | 0 | 0 | |
25/06/2020 |
3.53
|
372,900 | 3.61 | 3.68 | 3.38 | 0 | 0 | 0 | |
24/06/2020 |
3.61
|
156,500 | 3.68 | 3.76 | 3.53 | 0 | 0 | 0 | |
23/06/2020 |
3.68
|
586,110 | 3.84 | 3.84 | 3.31 | 0 | 0 | 0 | |
22/06/2020 |
3.84
|
902,088 | 3.61 | 3.91 | 3.68 | 0 | 0 | 0 | |
19/06/2020 |
3.61
|
328,220 | 3.46 | 3.68 | 3.38 | 0 | 0 | 0 | |
18/06/2020 |
3.46
|
310,900 | 3.46 | 3.61 | 3.38 | 0 | 0 | 0 | |
17/06/2020 |
3.46
|
473,700 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 | |
16/06/2020 |
3.46
|
111,800 | 3.53 | 3.61 | 3.46 | 0 | 0 | 0 | |
15/06/2020 |
3.53
|
166,820 | 3.76 | 3.76 | 3.38 | 0 | 0 | 0 | |
12/06/2020 |
3.76
|
457,130 | 3.76 | 3.91 | 3.38 | 0 | 0 | 0 | |
11/06/2020 |
3.76
|
826,160 | 3.61 | 4.06 | 3.61 | 0 | 0 | 0 | |
10/06/2020 |
3.61
|
308,703 | 3.46 | 3.61 | 3.38 | 0 | 0 | 0 | |
09/06/2020 |
3.46
|
520,000 | 3.38 | 3.53 | 3.38 | 0 | 0 | 0 | |
08/06/2020 |
3.38
|
557,536 | 3.23 | 3.46 | 3.31 | 0 | 0 | 0 | |
05/06/2020 |
3.23
|
218,900 | 3.23 | 3.31 | 3.16 | 0 | 0 | 0 | |
04/06/2020 |
3.23
|
133,600 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 | |
03/06/2020 |
3.16
|
153,610 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 | |
02/06/2020 |
3.23
|
231,206 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 | |
01/06/2020 |
3.31
|
99,750 | 3.23 | 3.31 | 3.23 | 0 | 0 | 0 | |
29/05/2020 |
3.23
|
161,010 | 3.16 | 3.23 | 3.08 | 0 | 0 | 0 | |
28/05/2020 |
3.16
|
46,700 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
27/05/2020 |
3.16
|
139,050 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 | |
26/05/2020 |
3.23
|
345,820 | 3.01 | 3.23 | 3.01 | 0 | 0 | 0 | |
25/05/2020 |
3.01
|
43,256 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 | |
22/05/2020 |
3.08
|
67,000 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 | |
21/05/2020 |
3.16
|
132,810 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 | |
20/05/2020 |
3.08
|
131,480 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 | |
19/05/2020 |
3.08
|
186,900 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 | |
18/05/2020 |
3.16
|
122,200 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 | |
15/05/2020 |
3.16
|
230,571 | 3.23 | 3.31 | 3.08 | 0 | 0 | 0 | |
14/05/2020 |
3.23
|
555,200 | 3.08 | 3.31 | 3.01 | 0 | 0 | 0 | |
13/05/2020 |
3.08
|
239,100 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 | |
12/05/2020 |
3.08
|
69,000 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
11/05/2020 |
3.01
|
182,400 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
08/05/2020 |
3.01
|
182,342 | 2.93 | 3.01 | 2.93 | 500 | 0 | 0.0 | |
07/05/2020 |
2.93
|
113,100 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 | |
06/05/2020 |
2.93
|
136,900 | 2.93 | 3.01 | 2.86 | 0 | 0 | 0 | |
05/05/2020 |
2.93
|
157,200 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 | |
04/05/2020 |
2.93
|
94,218 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
29/04/2020 |
2.93
|
143,300 | 2.93 | 3.01 | 2.86 | 0 | 0 | 0 | |
28/04/2020 |
2.93
|
430,500 | 3.08 | 3.08 | 2.86 | 0 | 0 | 0 | |
27/04/2020 |
3.08
|
203,728 | 3.23 | 3.31 | 3.01 | 0 | 0 | 0 |