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 | -3.64% | 16,200 | 0 | 0 |
9.70
11
10.60
|
2 tháng
(2024-07-22) |
0.50 | 4.95% | 46,600 | -91 | -0.0 |
9.50
11
10.60
|
3 tháng
(2024-06-21) |
-0.50 | -4.50% | 123,400 | -391 | -0.0 |
9.50
12
10.60
|
6 tháng
(2024-03-25) |
0 | 0% | 270,301 | -391 | -0.0 |
9.50
13.30
10.60
|
12 tháng
(2023-09-28) |
0.10 | 0.95% | 571,625 | -391 | -0.0 |
9.10
14.20
10.60
|
24 tháng
(2022-09-30) |
-6.10 | -36.53% | 1,018,381 | -391 | -0.0 |
9.10
18.60
10.60
|
36 tháng
(2021-10-05) |
-8.40 | -44.21% | 1,631,525 | -391 | -0.0 |
9.10
21.70
10.60
|
60 tháng
(2019-10-16) |
-5.19 | -32.88% | 27,397,768 | -695 | -0.0 |
9.10
24.20
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/08/2020: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
13/08/2020 |
10.70
|
10,500 | 10.30 | 10.70 | 10.60 | 0 | 0 | 0 | |
12/08/2020 |
10.30
|
12,738 | 10.59 | 10.59 | 10.30 | 0 | 0 | 0 | |
11/08/2020 |
10.59
|
4,300 | 10.59 | 10.69 | 10.59 | 0 | 0 | 0 | |
10/08/2020 |
10.59
|
100 | 10.40 | 10.59 | 10.59 | 0 | 0 | 0 | |
07/08/2020 |
10.40
|
16,360 | 10.30 | 10.89 | 10.10 | 0 | 0 | 0 | |
06/08/2020 |
10.30
|
1,500 | 10.40 | 10.69 | 10.30 | 0 | 0 | 0 | |
05/08/2020 |
10.40
|
17,300 | 10.40 | 10.89 | 10.30 | 0 | 0 | 0 | |
04/08/2020 |
10.40
|
6,630 | 10.89 | 10.89 | 10.01 | 0 | 0 | 0 | |
03/08/2020 |
10.89
|
3,000 | 10.30 | 11.18 | 10.20 | 0 | 0 | 0 | |
31/07/2020 |
10.30
|
1,000 | 10.40 | 10.79 | 10.01 | 0 | 0 | 0 | |
30/07/2020 |
10.40
|
1,900 | 9.91 | 10.69 | 9.81 | 0 | 0 | 0 | |
29/07/2020 |
9.91
|
2,500 | 10.69 | 10.69 | 9.81 | 0 | 0 | 0 | |
28/07/2020 |
10.69
|
4,100 | 10.01 | 10.69 | 10.01 | 0 | 0 | 0 | |
27/07/2020 |
10.01
|
2,000 | 10.79 | 10.79 | 10.01 | 0 | 0 | 0 | |
24/07/2020 |
10.79
|
3,800 | 11.77 | 12.26 | 10.79 | 0 | 0 | 0 | |
23/07/2020 |
11.77
|
2,100 | 11.58 | 11.77 | 11.48 | 0 | 0 | 0 | |
22/07/2020 |
11.58
|
100 | 11.48 | 11.58 | 11.58 | 0 | 0 | 0 | |
21/07/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
20/07/2020 |
11.48
|
100 | 11.18 | 11.48 | 11.48 | 0 | 0 | 0 | |
17/07/2020 |
11.18
|
15,100 | 11.28 | 11.28 | 11.08 | 0 | 0 | 0 | |
16/07/2020 |
11.28
|
10,600 | 11.18 | 11.77 | 10.89 | 0 | 0 | 0 | |
15/07/2020 |
11.18
|
17,300 | 11.48 | 11.58 | 11.18 | 0 | 0 | 0 | |
14/07/2020 |
11.48
|
600 | 11.48 | 11.58 | 11.28 | 0 | 0 | 0 | |
13/07/2020 |
11.48
|
23,611 | 11.28 | 11.58 | 11.48 | 0 | 0 | 0 | |
10/07/2020 |
11.28
|
3,800 | 11.28 | 11.77 | 11.28 | 0 | 0 | 0 | |
09/07/2020 |
11.28
|
15,800 | 10.89 | 11.58 | 11.18 | 0 | 0 | 0 | |
08/07/2020 |
10.89
|
6,000 | 11.08 | 11.38 | 10.89 | 0 | 0 | 0 | |
07/07/2020 |
11.08
|
10,700 | 11.08 | 11.28 | 10.99 | 0 | 0 | 0 | |
06/07/2020 |
11.08
|
18,100 | 11.08 | 11.48 | 11.08 | 0 | 0 | 0 | |
03/07/2020 |
11.08
|
6,111 | 11.18 | 11.48 | 11.08 | 0 | 0 | 0 | |
02/07/2020 |
11.18
|
2,100 | 11.28 | 11.28 | 10.79 | 0 | 0 | 0 | |
01/07/2020 |
11.28
|
1,600 | 11.28 | 11.28 | 10.99 | 0 | 0 | 0 | |
30/06/2020 |
11.28
|
11,900 | 10.50 | 11.28 | 10.79 | 0 | 0 | 0 | |
29/06/2020 |
10.50
|
50,900 | 11.58 | 11.58 | 10.40 | 0 | 0 | 0 | |
26/06/2020 |
11.58
|
26,912 | 11.77 | 11.77 | 11.08 | 0 | 0 | 0 | |
25/06/2020 |
11.77
|
6,865 | 11.48 | 11.87 | 11.38 | 0 | 0 | 0 | |
24/06/2020 |
11.48
|
22,300 | 11.97 | 11.97 | 11.48 | 0 | 0 | 0 | |
23/06/2020 |
11.97
|
19,900 | 11.97 | 12.36 | 11.77 | 0 | 0 | 0 | |
22/06/2020 |
11.97
|
5,020 | 12.07 | 12.26 | 11.77 | 0 | 0 | 0 | |
19/06/2020 |
12.07
|
9,900 | 11.97 | 12.36 | 11.87 | 0 | 0 | 0 | |
18/06/2020 |
11.97
|
15,100 | 12.16 | 12.36 | 11.97 | 0 | 0 | 0 | |
17/06/2020 |
12.16
|
31,500 | 12.36 | 12.46 | 12.07 | 0 | 0 | 0 | |
16/06/2020 |
12.36
|
7,000 | 11.48 | 12.36 | 11.58 | 0 | 0 | 0 | |
15/06/2020 |
11.48
|
30,200 | 11.87 | 12.85 | 11.38 | 0 | 0 | 0 | |
12/06/2020 |
11.87
|
19,820 | 11.87 | 11.87 | 10.99 | 0 | 0 | 0 | |
11/06/2020 |
11.87
|
62,000 | 13.54 | 13.54 | 11.87 | 0 | 0 | 0 | |
10/06/2020 |
13.54
|
56,400 | 13.34 | 13.54 | 12.46 | 0 | 0 | 0 | |
09/06/2020 |
13.34
|
87,320 | 12.56 | 13.64 | 12.26 | 0 | 0 | 0 | |
08/06/2020 |
12.56
|
138,900 | 11.08 | 12.56 | 11.28 | 0 | 0 | 0 | |
05/06/2020 |
11.08
|
22,100 | 11.38 | 11.38 | 10.79 | 0 | 0 | 0 | |
04/06/2020 |
11.38
|
34,600 | 11.38 | 11.58 | 10.99 | 0 | 0 | 0 | |
03/06/2020 |
11.38
|
7,000 | 11.38 | 11.58 | 11.38 | 0 | 0 | 0 | |
02/06/2020 |
11.38
|
7,600 | 11.38 | 11.48 | 11.18 | 0 | 0 | 0 | |
01/06/2020 |
11.38
|
14,010 | 11.48 | 11.67 | 10.99 | 0 | 0 | 0 | |
29/05/2020 |
11.48
|
1,700 | 11.38 | 11.48 | 11.18 | 0 | 0 | 0 | |
28/05/2020 |
11.38
|
5,000 | 11.38 | 11.38 | 11.18 | 0 | 0 | 0 | |
27/05/2020 |
11.38
|
18,700 | 11.48 | 11.58 | 11.28 | 0 | 0 | 0 | |
26/05/2020 |
11.48
|
6,636 | 11.58 | 11.58 | 11.38 | 0 | 0 | 0 | |
25/05/2020 |
11.58
|
9,504 | 11.48 | 11.58 | 11.08 | 0 | 4 | -0.0 | |
22/05/2020 |
11.48
|
32,300 | 11.48 | 11.58 | 11.28 | 0 | 0 | 0 | |
21/05/2020 |
11.48
|
87,900 | 11.77 | 11.77 | 11.48 | 0 | 0 | 0 | |
20/05/2020 |
11.77
|
25,600 | 11.77 | 11.87 | 11.58 | 0 | 0 | 0 | |
19/05/2020 |
11.77
|
8,605 | 11.77 | 11.97 | 11.77 | 0 | 0 | 0 | |
18/05/2020 |
11.77
|
9,922 | 11.77 | 11.97 | 11.48 | 0 | 0 | 0 | |
15/05/2020 |
11.77
|
36,200 | 11.48 | 12.16 | 11.48 | 0 | 0 | 0 | |
14/05/2020 |
11.48
|
12,300 | 11.38 | 11.67 | 11.38 | 0 | 0 | 0 | |
13/05/2020 |
11.38
|
26,900 | 11.77 | 11.77 | 11.38 | 0 | 0 | 0 | |
12/05/2020 |
11.77
|
27,800 | 11.77 | 12.07 | 11.58 | 0 | 0 | 0 | |
11/05/2020 |
11.77
|
7,722 | 11.67 | 12.16 | 11.77 | 0 | 0 | 0 | |
08/05/2020 |
11.67
|
16,000 | 11.38 | 11.87 | 11.28 | 0 | 0 | 0 | |
07/05/2020 |
11.38
|
8,600 | 11.28 | 11.38 | 11.08 | 0 | 0 | 0 | |
06/05/2020 |
11.28
|
14,500 | 11.08 | 11.38 | 10.99 | 0 | 0 | 0 | |
05/05/2020 |
11.08
|
11,000 | 10.79 | 11.48 | 10.59 | 0 | 0 | 0 | |
04/05/2020 |
10.79
|
8,200 | 10.99 | 10.99 | 10.79 | 0 | 0 | 0 | |
29/04/2020 |
10.99
|
2,900 | 10.69 | 11.08 | 10.99 | 0 | 0 | 0 | |
28/04/2020 |
10.69
|
52,500 | 11.08 | 11.18 | 10.69 | 0 | 0 | 0 | |
27/04/2020 |
11.08
|
14,100 | 11.48 | 11.67 | 11.08 | 0 | 0 | 0 | |
24/04/2020 |
11.48
|
11,200 | 11.58 | 11.67 | 11.08 | 0 | 0 | 0 | |
23/04/2020 |
11.58
|
4,500 | 11.67 | 12.16 | 11.48 | 0 | 0 | 0 | |
22/04/2020 |
11.67
|
20,200 | 11.48 | 11.77 | 10.59 | 0 | 0 | 0 | |
21/04/2020 |
11.48
|
40,612 | 12.46 | 12.46 | 11.28 | 0 | 0 | 0 | |
20/04/2020 |
12.46
|
20,300 | 12.46 | 12.75 | 11.97 | 0 | 0 | 0 | |
17/04/2020 |
12.46
|
21,710 | 12.16 | 12.46 | 11.97 | 0 | 0 | 0 | |
16/04/2020 |
12.16
|
11,800 | 11.67 | 12.16 | 11.48 | 0 | 0 | 0 | |
15/04/2020 |
11.67
|
25,512 | 11.28 | 12.26 | 11.38 | 0 | 0 | 0 | |
14/04/2020 |
11.28
|
44,510 | 11.97 | 12.07 | 11.28 | 0 | 0 | 0 | |
13/04/2020 |
11.97
|
12,600 | 12.56 | 12.56 | 11.77 | 0 | 0 | 0 | |
10/04/2020 |
12.56
|
15,110 | 12.75 | 12.75 | 11.67 | 0 | 0 | 0 | |
09/04/2020 |
12.75
|
29,000 | 12.95 | 12.95 | 12.56 | 0 | 0 | 0 | |
08/04/2020 |
12.95
|
34,236 | 12.56 | 12.95 | 11.77 | 0 | 0 | 0 | |
07/04/2020 |
12.56
|
41,310 | 11.58 | 12.56 | 11.08 | 0 | 0 | 0 | |
06/04/2020 |
11.58
|
23,310 | 10.89 | 11.67 | 10.89 | 0 | 0 | 0 | |
03/04/2020 |
10.89
|
16,400 | 10.79 | 10.99 | 10.30 | 0 | 0 | 0 | |
01/04/2020 |
10.79
|
3,110 | 10.30 | 10.79 | 10.01 | 0 | 0 | 0 | |
31/03/2020 |
10.30
|
9,300 | 10.01 | 11.28 | 8.93 | 0 | 0 | 0 | |
30/03/2020 |
10.01
|
12,700 | 10.59 | 10.59 | 9.71 | 0 | 0 | 0 | |
27/03/2020 |
10.59
|
51,400 | 10.79 | 10.79 | 9.81 | 0 | 0 | 0 | |
26/03/2020 |
10.79
|
18,400 | 11.08 | 11.08 | 10.30 | 0 | 0 | 0 | |
25/03/2020 |
11.08
|
5,800 | 10.89 | 11.28 | 10.40 | 0 | 0 | 0 | |
24/03/2020 |
10.89
|
18,300 | 10.01 | 10.89 | 9.32 | 0 | 0 | 0 |