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) |
-2.30 | -10.70% | 26,800 | 100 | 0.0 |
18.90
21.50
19.20
|
2 tháng
(2024-07-22) |
-2.30 | -10.70% | 61,000 | -200 | -0.0 |
18.90
21.50
19.20
|
3 tháng
(2024-06-21) |
-3 | -13.51% | 126,800 | 100 | 0.0 |
18.90
22.20
19.20
|
6 tháng
(2024-03-25) |
0.21 | 1.12% | 262,900 | 400 | 0.0 |
18.90
22.29
19.20
|
12 tháng
(2023-09-25) |
0.87 | 4.76% | 444,900 | -1,500 | -0.0 |
17.95
22.29
19.20
|
24 tháng
(2022-09-30) |
4.16 | 27.70% | 659,029 | -12,100 | -0.2 |
13.42
22.29
19.20
|
36 tháng
(2021-10-05) |
-8.14 | -29.76% | 1,815,588 | 28,800 | 0.9 |
13.42
28.16
19.20
|
60 tháng
(2019-10-16) |
14.09 | 275.42% | 3,846,480 | 49,620 | 1.2 |
3.71
28.16
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
11.23
|
2,700 | 11.00 | 11.62 | 11.23 | 0 | 0 | 0 | |
17/09/2020 |
11.00
|
20,204 | 10.84 | 12.16 | 10.92 | 0 | 0 | 0 | |
16/09/2020 |
10.84
|
19,501 | 12.00 | 12.00 | 10.61 | 0 | 0 | 0 | |
15/09/2020 |
12.00
|
10,700 | 11.69 | 12.00 | 11.54 | 0 | 0 | 0 | |
14/09/2020 |
11.69
|
12,600 | 12.54 | 12.54 | 11.23 | 0 | 0 | 0 | |
11/09/2020 |
12.54
|
44,826 | 12.08 | 13.86 | 10.92 | 0 | 0 | 0 | |
10/09/2020 |
12.08
|
29,600 | 11.07 | 12.08 | 11.62 | 0 | 0 | 0 | |
09/09/2020 |
11.07
|
36,200 | 9.76 | 11.07 | 9.45 | 0 | 0 | 0 | |
08/09/2020 |
9.76
|
63,700 | 11.07 | 12.62 | 9.45 | 0 | 0 | 0 | |
07/09/2020 |
11.07
|
9,600 | 9.76 | 11.07 | 9.76 | 0 | 0 | 0 | |
04/09/2020 |
9.76
|
50,000 | 8.67 | 9.76 | 9.29 | 0 | 0 | 0 | |
03/09/2020 |
8.67
|
81,800 | 7.59 | 8.67 | 7.59 | 0 | 0 | 0 | |
01/09/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
31/08/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
28/08/2020 |
7.59
|
1,100 | 7.51 | 7.59 | 7.59 | 0 | 0 | 0 | |
27/08/2020 |
7.51
|
21,200 | 7.12 | 7.51 | 7.43 | 0 | 0 | 0 | |
26/08/2020 |
7.12
|
600 | 6.27 | 7.12 | 6.43 | 0 | 0 | 0 | |
25/08/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
24/08/2020 |
6.27
|
1,300 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
21/08/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
20/08/2020 |
6.27
|
300 | 6.19 | 6.27 | 6.27 | 0 | 0 | 0 | |
19/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
18/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
17/08/2020 |
6.19
|
9,400 | 6.97 | 6.97 | 6.12 | 0 | 0 | 0 | |
14/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
13/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
12/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
11/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
10/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
07/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
05/08/2020 |
6.97
|
600 | 6.19 | 7.12 | 6.97 | 0 | 0 | 0 | |
04/08/2020 |
6.19
|
20,600 | 6.50 | 7.36 | 6.19 | 0 | 0 | 0 | |
03/08/2020 |
6.50
|
600 | 7.28 | 8.05 | 6.50 | 0 | 0 | 0 | |
31/07/2020 |
7.28
|
4,200 | 8.52 | 8.52 | 7.28 | 0 | 0 | 0 | |
30/07/2020 |
8.52
|
100 | 7.43 | 8.52 | 8.52 | 0 | 0 | 0 | |
29/07/2020 |
7.43
|
100 | 6.66 | 7.43 | 7.43 | 0 | 0 | 0 | |
28/07/2020 |
6.66
|
300 | 7.74 | 7.74 | 6.66 | 0 | 0 | 0 | |
27/07/2020 |
7.74
|
100 | 6.58 | 7.74 | 7.74 | 0 | 0 | 0 | |
24/07/2020 |
6.58
|
300 | 7.67 | 7.67 | 6.58 | 0 | 0 | 0 | |
23/07/2020 |
7.67
|
200 | 7.36 | 7.67 | 7.67 | 0 | 0 | 0 | |
22/07/2020 |
7.36
|
3,200 | 7.67 | 7.98 | 7.36 | 0 | 0 | 0 | |
21/07/2020 |
7.67
|
3,600 | 7.90 | 7.90 | 7.43 | 0 | 0 | 0 | |
20/07/2020 |
7.90
|
1,400 | 7.82 | 7.98 | 7.82 | 0 | 0 | 0 | |
17/07/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
16/07/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
15/07/2020 |
7.82
|
200 | 7.28 | 7.82 | 7.82 | 0 | 0 | 0 | |
14/07/2020 |
7.28
|
0 | 7.59 | 7.28 | 7.59 | 0 | 0 | 0 | |
13/07/2020 |
7.59
|
800 | 7.20 | 7.67 | 7.05 | 0 | 0 | 0 | |
10/07/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
09/07/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/07/2020 |
7.20
|
900 | 8.36 | 8.36 | 7.20 | 0 | 0 | 0 | |
07/07/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
06/07/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
03/07/2020 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
02/07/2020 |
8.36
|
100 | 7.20 | 8.36 | 8.36 | 0 | 0 | 0 | |
01/07/2020 |
7.20
|
1,100 | 7.82 | 7.82 | 7.20 | 0 | 0 | 0 | |
30/06/2020 |
7.82
|
370 | 8.36 | 8.36 | 7.36 | 0 | 0 | 0 | |
29/06/2020 |
8.36
|
600 | 8.44 | 8.44 | 7.43 | 0 | 0 | 0 | |
26/06/2020 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
25/06/2020 |
8.44
|
100 | 7.43 | 8.44 | 8.44 | 0 | 0 | 0 | |
24/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/06/2020 |
7.43
|
600 | 7.36 | 8.13 | 7.43 | 0 | 0 | 0 | |
23/06/2020 |
7.36
|
4,100 | 7.22 | 8.34 | 7.29 | 0 | 0 | 0 | |
22/06/2020 |
7.22
|
500 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 | |
19/06/2020 |
7.29
|
200 | 7.01 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/06/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/06/2020 |
7.01
|
900 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 | |
16/06/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
15/06/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/06/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/06/2020 |
7.36
|
2,700 | 6.94 | 7.85 | 7.22 | 0 | 0 | 0 | |
10/06/2020 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/06/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/06/2020 |
6.94
|
1,200 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/06/2020 |
6.94
|
100 | 6.45 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/06/2020 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
03/06/2020 |
6.45
|
1,800 | 6.66 | 6.66 | 6.45 | 0 | 0 | 0 | |
02/06/2020 |
6.66
|
900 | 6.52 | 6.66 | 6.66 | 0 | 0 | 0 | |
01/06/2020 |
6.52
|
200 | 6.94 | 6.94 | 6.52 | 0 | 0 | 0 | |
29/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/05/2020 |
6.94
|
0 | 7.01 | 6.94 | 6.94 | 0 | 0 | 0 | |
27/05/2020 |
7.01
|
3,400 | 6.66 | 7.22 | 6.66 | 0 | 0 | 0 | |
26/05/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/05/2020 |
6.66
|
100 | 6.31 | 6.66 | 6.66 | 0 | 0 | 0 | |
22/05/2020 |
6.31
|
500 | 7.08 | 7.08 | 5.96 | 0 | 400 | -0.0 | |
21/05/2020 |
7.08
|
2,700 | 6.73 | 7.08 | 6.31 | 0 | 0 | 0 | |
20/05/2020 |
6.73
|
100 | 7.50 | 7.50 | 6.73 | 0 | 0 | 0 | |
19/05/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/05/2020 |
7.50
|
100 | 6.66 | 7.50 | 7.50 | 0 | 0 | 0 | |
15/05/2020 |
6.66
|
1,200 | 7.64 | 7.64 | 6.66 | 0 | 0 | 0 | |
14/05/2020 |
7.64
|
200 | 7.08 | 7.64 | 7.64 | 0 | 0 | 0 | |
13/05/2020 |
7.08
|
2,000 | 7.71 | 7.71 | 7.08 | 0 | 0 | 0 | |
12/05/2020 |
7.71
|
1,600 | 8.34 | 8.34 | 7.71 | 0 | 0 | 0 | |
11/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
08/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
07/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
06/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
29/04/2020 |
8.34
|
100 | 7.36 | 8.34 | 8.34 | 0 | 0 | 0 |