Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2020 |
10.15
|
100 | 9.75 | 10.15 | 10.15 | 0 | 0 | 0 | |
08/09/2020 |
9.75
|
3,520 | 9.35 | 9.75 | 9.35 | 0 | 0 | 0 | |
07/09/2020 |
9.35
|
620 | 9.53 | 9.53 | 9.35 | 0 | 0 | 0 | |
04/09/2020 |
9.53
|
20 | 9.80 | 9.80 | 9.53 | 0 | 0 | 0 | |
03/09/2020 |
9.80
|
20 | 10.38 | 10.38 | 9.80 | 0 | 0 | 0 | |
01/09/2020 |
10.38
|
2,830 | 10.42 | 10.42 | 9.71 | 0 | 0 | 0 | |
31/08/2020 |
10.42
|
410 | 10.42 | 10.42 | 9.80 | 0 | 0 | 0 | |
28/08/2020 |
10.42
|
6,530 | 9.93 | 10.51 | 9.26 | 0 | 0 | 0 | |
27/08/2020 |
9.93
|
3,050 | 9.80 | 9.93 | 9.13 | 0 | 0 | 0 | |
26/08/2020 |
9.80
|
480 | 10.51 | 10.51 | 9.80 | 0 | 0 | 0 | |
25/08/2020 |
10.51
|
110 | 10.51 | 10.51 | 9.80 | 0 | 0 | 0 | |
24/08/2020 |
10.51
|
20 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
21/08/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
21/08/2020 |
10.51
|
10 | 10.24 | 10.51 | 10.51 | 0 | 0 | 0 | |
20/08/2020 |
10.24
|
10 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
19/08/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
18/08/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
17/08/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
14/08/2020 |
10.24
|
70 | 10.24 | 10.68 | 9.64 | 0 | 0 | 0 | |
13/08/2020 |
10.24
|
3,680 | 9.68 | 10.33 | 10.11 | 0 | 0 | 0 | |
12/08/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
11/08/2020 |
9.68
|
250 | 9.55 | 9.68 | 8.94 | 0 | 0 | 0 | |
10/08/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
07/08/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
06/08/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
05/08/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
04/08/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
03/08/2020 |
9.55
|
220 | 9.33 | 9.55 | 8.77 | 0 | 0 | 0 | |
31/07/2020 |
9.33
|
3,170 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
30/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
29/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
28/07/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/07/2020 |
9.33
|
210 | 9.81 | 9.81 | 9.16 | 0 | 0 | 0 | |
24/07/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
23/07/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
22/07/2020 |
9.81
|
20 | 9.81 | 9.81 | 9.55 | 0 | 0 | 0 | |
21/07/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
20/07/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
17/07/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
16/07/2020 |
9.81
|
30 | 9.20 | 9.81 | 9.11 | 0 | 0 | 0 | |
15/07/2020 |
9.20
|
500 | 9.11 | 9.20 | 9.11 | 0 | 0 | 0 | |
14/07/2020 |
9.11
|
20 | 9.68 | 10.24 | 9.11 | 0 | 0 | 0 | |
13/07/2020 |
9.68
|
690 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
10/07/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
09/07/2020 |
9.68
|
3,900 | 10.37 | 11.07 | 9.68 | 0 | 0 | 0 | |
08/07/2020 |
10.37
|
840 | 9.72 | 10.37 | 10.16 | 0 | 0 | 0 | |
07/07/2020 |
9.72
|
10 | 10.24 | 10.24 | 9.72 | 0 | 0 | 0 | |
06/07/2020 |
10.24
|
2,010 | 9.90 | 10.24 | 9.24 | 0 | 0 | 0 | |
03/07/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
02/07/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
01/07/2020 |
9.90
|
10 | 9.55 | 9.90 | 9.90 | 0 | 0 | 0 | |
30/06/2020 |
9.55
|
20 | 9.98 | 10.07 | 9.55 | 0 | 0 | 0 | |
29/06/2020 |
9.98
|
30 | 10.16 | 10.33 | 9.98 | 0 | 0 | 0 | |
26/06/2020 |
10.16
|
290 | 10.16 | 10.33 | 9.55 | 0 | 0 | 0 | |
25/06/2020 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
24/06/2020 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
23/06/2020 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
22/06/2020 |
10.16
|
200 | 10.07 | 10.16 | 9.81 | 0 | 0 | 0 | |
19/06/2020 |
10.07
|
100 | 9.64 | 10.07 | 10.07 | 0 | 0 | 0 | |
18/06/2020 |
9.64
|
1,910 | 9.98 | 9.98 | 9.55 | 0 | 0 | 0 | |
17/06/2020 |
9.98
|
1,600 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
16/06/2020 |
9.98
|
1,180 | 9.55 | 10.11 | 9.55 | 0 | 0 | 0 | |
15/06/2020 |
9.55
|
3,100 | 9.98 | 9.98 | 9.55 | 0 | 0 | 0 | |
12/06/2020 |
9.98
|
40 | 9.64 | 9.98 | 8.98 | 0 | 0 | 0 | |
11/06/2020 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
10/06/2020 |
9.64
|
500 | 9.64 | 9.94 | 9.64 | 0 | 0 | 0 | |
09/06/2020 |
9.64
|
100 | 9.55 | 9.64 | 9.55 | 0 | 0 | 0 | |
08/06/2020 |
9.55
|
4,940 | 10.16 | 10.42 | 9.46 | 0 | 0 | 0 | |
05/06/2020 |
10.16
|
1,470 | 9.55 | 10.16 | 9.55 | 0 | 0 | 0 | |
04/06/2020 |
9.55
|
3,540 | 9.55 | 9.55 | 9.46 | 0 | 0 | 0 | |
03/06/2020 |
9.55
|
26,560 | 9.55 | 9.55 | 8.90 | 0 | 0 | 0 | |
02/06/2020 |
9.55
|
500 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
01/06/2020 |
9.55
|
1,000 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
29/05/2020 |
9.55
|
30 | 9.55 | 10.11 | 9.11 | 0 | 0 | 0 | |
28/05/2020 |
9.55
|
20 | 10.07 | 10.42 | 9.55 | 0 | 0 | 0 | |
27/05/2020 |
10.07
|
10 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
26/05/2020 |
10.07
|
20 | 10.81 | 10.81 | 10.07 | 0 | 0 | 0 | |
25/05/2020 |
10.81
|
20 | 10.24 | 10.81 | 9.55 | 0 | 0 | 0 | |
22/05/2020 |
10.24
|
20 | 10.24 | 10.24 | 9.98 | 0 | 0 | 0 | |
21/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
20/05/2020 |
10.24
|
190 | 9.72 | 10.33 | 9.72 | 0 | 0 | 0 | |
19/05/2020 |
9.72
|
170 | 9.64 | 9.72 | 9.64 | 0 | 0 | 0 | |
18/05/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
15/05/2020 |
9.64
|
11,300 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
14/05/2020 |
9.64
|
4,070 | 9.72 | 9.72 | 9.59 | 0 | 0 | 0 | |
13/05/2020 |
9.72
|
5,350 | 9.11 | 9.72 | 8.59 | 0 | 0 | 0 | |
12/05/2020 |
9.11
|
80 | 9.68 | 10.33 | 9.07 | 0 | 0 | 0 | |
11/05/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
08/05/2020 |
9.68
|
8,580 | 10.37 | 10.37 | 9.68 | 0 | 0 | 0 | |
07/05/2020 |
10.37
|
180 | 11.11 | 11.11 | 10.37 | 0 | 0 | 0 | |
06/05/2020 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
05/05/2020 |
11.11
|
10 | 10.42 | 11.11 | 11.11 | 0 | 0 | 0 | |
04/05/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
29/04/2020 |
10.42
|
3,970 | 9.85 | 10.42 | 9.20 | 0 | 0 | 0 | |
28/04/2020 |
9.85
|
20 | 10.59 | 11.33 | 9.85 | 0 | 0 | 0 | |
27/04/2020 |
10.59
|
210 | 11.33 | 11.33 | 10.59 | 0 | 0 | 0 | |
24/04/2020 |
11.33
|
10 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
23/04/2020 |
11.33
|
20 | 10.63 | 11.33 | 9.90 | 0 | 0 | 0 | |
22/04/2020 |
10.63
|
80 | 9.98 | 10.63 | 9.29 | 0 | 0 | 0 | |
21/04/2020 |
9.98
|
5,320 | 10.33 | 10.33 | 9.98 | 0 | 0 | 0 | |
20/04/2020 |
10.33
|
510 | 10.33 | 10.42 | 10.33 | 0 | 0 | 0 |