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) |
0.60 | 3.75% | 90,000 | 23,200 | 0.4 |
16
16.80
16.60
|
2 tháng
(2024-07-22) |
0.76 | 4.81% | 220,500 | 19,300 | 0.3 |
15.65
16.80
16.60
|
3 tháng
(2024-06-21) |
1.52 | 10.05% | 334,500 | 20,000 | 0.3 |
14.80
16.80
16.60
|
6 tháng
(2024-03-25) |
2.65 | 18.97% | 803,600 | 137,100 | 2.2 |
13.76
16.80
16.60
|
12 tháng
(2023-09-25) |
5.38 | 47.96% | 2,617,600 | 484,300 | 7.0 |
10.46
16.80
16.60
|
24 tháng
(2022-09-30) |
6.13 | 58.53% | 3,691,803 | 803,000 | 10.9 |
8.71
16.80
16.60
|
36 tháng
(2021-10-05) |
5.43 | 48.67% | 4,661,106 | 872,900 | 11.8 |
8.71
16.80
16.60
|
60 tháng
(2019-10-16) |
8.51 | 105.14% | 5,168,607 | 875,000 | 11.8 |
7.44
16.80
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
08/09/2020 |
9.19
|
17,000 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
07/09/2020 |
9.19
|
6,700 | 8.81 | 9.19 | 8.43 | 0 | 0 | 0 | |
04/09/2020 |
8.81
|
0 | 8.96 | 8.81 | 8.81 | 0 | 0 | 0 | |
03/09/2020 |
8.96
|
600 | 8.81 | 8.96 | 8.81 | 0 | 0 | 0 | |
01/09/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
31/08/2020 |
8.81
|
500 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
28/08/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
27/08/2020 |
8.81
|
500 | 9.19 | 9.19 | 8.81 | 0 | 0 | 0 | |
26/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
25/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
24/08/2020 |
9.19
|
100 | 8.43 | 9.19 | 9.19 | 0 | 0 | 0 | |
21/08/2020 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
20/08/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
19/08/2020 |
8.43
|
10,400 | 8.43 | 8.43 | 8.20 | 0 | 0 | 0 | |
18/08/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
17/08/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
14/08/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
13/08/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
12/08/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
11/08/2020 |
8.43
|
100 | 8.20 | 8.43 | 8.43 | 0 | 0 | 0 | |
10/08/2020 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
07/08/2020 |
8.20
|
200 | 8.04 | 8.20 | 8.20 | 0 | 0 | 0 | |
06/08/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
05/08/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
04/08/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
03/08/2020 |
8.04
|
300 | 8.50 | 8.50 | 8.04 | 0 | 0 | 0 | |
31/07/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
30/07/2020 |
8.50
|
0 | 8.04 | 8.50 | 8.50 | 0 | 0 | 0 | |
29/07/2020 |
8.04
|
1,300 | 8.81 | 8.81 | 8.04 | 0 | 0 | 0 | |
28/07/2020 |
8.81
|
1,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
27/07/2020 |
8.81
|
200 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
24/07/2020 |
8.81
|
1,000 | 8.81 | 8.81 | 8.43 | 0 | 0 | 0 | |
23/07/2020 |
8.81
|
30,000 | 8.66 | 8.81 | 8.81 | 0 | 0 | 0 | |
22/07/2020 |
8.66
|
43,300 | 9.96 | 9.96 | 8.66 | 0 | 0 | 0 | |
21/07/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
20/07/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
17/07/2020 |
9.96
|
100 | 8.81 | 9.96 | 9.96 | 0 | 0 | 0 | |
16/07/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
15/07/2020 |
8.81
|
100 | 8.96 | 8.96 | 8.81 | 0 | 0 | 0 | |
14/07/2020 |
8.96
|
0 | 9.42 | 8.96 | 8.96 | 0 | 0 | 0 | |
13/07/2020 |
9.42
|
1,300 | 9.50 | 9.50 | 8.12 | 0 | 0 | 0 | |
10/07/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/07/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
08/07/2020 |
9.50
|
700 | 8.43 | 9.50 | 9.50 | 0 | 0 | 0 | |
07/07/2020 |
8.43
|
600 | 8.43 | 8.43 | 8.20 | 0 | 0 | 0 | |
06/07/2020 |
8.43
|
1,700 | 9.27 | 9.27 | 8.43 | 0 | 0 | 0 | |
03/07/2020 |
9.27
|
600 | 9.27 | 9.27 | 8.43 | 0 | 0 | 0 | |
02/07/2020 |
9.27
|
0 | 10.11 | 9.27 | 9.27 | 0 | 0 | 0 | |
01/07/2020 |
10.11
|
3,400 | 10.57 | 10.57 | 9.19 | 0 | 0 | 0 | |
30/06/2020 |
10.57
|
100 | 10.80 | 10.80 | 10.57 | 0 | 0 | 0 | |
29/06/2020 |
10.80
|
1,000 | 10.11 | 10.80 | 10.80 | 0 | 0 | 0 | |
26/06/2020 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
25/06/2020 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
24/06/2020 |
10.11
|
100 | 8.81 | 10.11 | 10.11 | 0 | 0 | 0 | |
23/06/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
22/06/2020 |
8.81
|
100 | 10.27 | 10.27 | 8.81 | 0 | 0 | 0 | |
19/06/2020 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
18/06/2020 |
10.27
|
800 | 12.03 | 12.03 | 10.27 | 0 | 0 | 0 | |
17/06/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
16/06/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
15/06/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
12/06/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
11/06/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
10/06/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
09/06/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
08/06/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
05/06/2020: Cổ tức tiền mặt tỉ lệ: 8.00278% | |||||||||
05/06/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
04/06/2020 |
12.03
|
100 | 12.98 | 12.98 | 12.03 | 0 | 0 | 0 | |
03/06/2020 |
12.98
|
200 | 11.30 | 12.98 | 11.30 | 0 | 0 | 0 | |
02/06/2020 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
01/06/2020 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
29/05/2020 |
11.30
|
100 | 10.21 | 11.30 | 11.30 | 0 | 0 | 0 | |
28/05/2020 |
10.21
|
600 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
27/05/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
26/05/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
25/05/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
22/05/2020 |
10.21
|
100 | 8.89 | 10.21 | 10.21 | 0 | 0 | 0 | |
21/05/2020 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
20/05/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
19/05/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
18/05/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
15/05/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
14/05/2020 |
8.89
|
0 | 8.75 | 8.89 | 8.89 | 0 | 0 | 0 | |
13/05/2020 |
8.75
|
900 | 8.75 | 9.04 | 8.75 | 0 | 0 | 0 | |
12/05/2020 |
8.75
|
1,000 | 8.68 | 8.75 | 8.75 | 0 | 0 | 0 | |
11/05/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
08/05/2020 |
8.68
|
9,500 | 9.11 | 9.11 | 8.68 | 0 | 0 | 0 | |
07/05/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/05/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
05/05/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/05/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
29/04/2020 |
9.11
|
100 | 8.02 | 9.11 | 9.11 | 0 | 0 | 0 | |
28/04/2020 |
8.02
|
500 | 8.75 | 8.75 | 8.02 | 0 | 0 | 0 | |
27/04/2020 |
8.75
|
100 | 7.80 | 8.75 | 8.75 | 0 | 0 | 0 | |
24/04/2020 |
7.80
|
400 | 9.11 | 9.11 | 7.80 | 0 | 0 | 0 | |
23/04/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
22/04/2020 |
9.11
|
100 | 8.75 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/04/2020 |
8.75
|
100 | 7.80 | 8.75 | 8.75 | 0 | 0 | 0 | |
20/04/2020 |
7.80
|
200 | 8.75 | 8.75 | 7.80 | 0 | 0 | 0 |