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) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/08/2020 |
12.70
|
2,720 | 12.49 | 12.70 | 12.59 | 0 | 0 | 0 | |
07/08/2020 |
12.49
|
5,340 | 12.49 | 12.49 | 12.33 | 0 | 0 | 0 | |
06/08/2020 |
12.49
|
2,262 | 12.38 | 12.49 | 12.49 | 0 | 0 | 0 | |
05/08/2020 |
12.38
|
600 | 12.64 | 12.64 | 12.33 | 400 | 0 | 0.0 | |
04/08/2020 |
12.64
|
80 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
03/08/2020 |
12.64
|
1,000 | 11.96 | 12.64 | 12.59 | 0 | 0 | 0 | |
31/07/2020 |
11.96
|
200 | 11.86 | 11.96 | 11.96 | 0 | 0 | 0 | |
30/07/2020 |
11.86
|
1,100 | 11.86 | 12.07 | 11.86 | 300 | 0 | 0.0 | |
29/07/2020 |
11.86
|
5,700 | 12.33 | 12.33 | 11.80 | 0 | 0 | 0 | |
28/07/2020 |
12.33
|
4,849 | 11.54 | 12.33 | 11.54 | 0 | 0 | 0 | |
27/07/2020 |
11.54
|
7,600 | 12.33 | 12.38 | 11.54 | 0 | 0 | 0 | |
24/07/2020 |
12.33
|
900 | 12.59 | 12.64 | 12.33 | 100 | 0 | 0.0 | |
23/07/2020 |
12.59
|
3,400 | 12.85 | 12.85 | 12.59 | 0 | 0 | 0 | |
22/07/2020 |
12.85
|
5,800 | 12.70 | 13.11 | 12.59 | 0 | 0 | 0 | |
21/07/2020 |
12.70
|
200 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 | |
20/07/2020 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
17/07/2020 |
12.90
|
100 | 12.96 | 12.96 | 12.90 | 0 | 0 | 0 | |
16/07/2020 |
12.96
|
3,200 | 12.64 | 12.96 | 12.59 | 0 | 0 | 0 | |
15/07/2020 |
12.64
|
310 | 13.11 | 13.11 | 12.64 | 0 | 0 | 0 | |
14/07/2020 |
13.11
|
100 | 12.33 | 13.11 | 13.11 | 0 | 0 | 0 | |
13/07/2020 |
12.33
|
4,000 | 12.54 | 12.54 | 12.33 | 0 | 0 | 0 | |
10/07/2020 |
12.54
|
6,100 | 12.33 | 12.54 | 12.22 | 0 | 0 | 0 | |
09/07/2020 |
12.33
|
7,933 | 12.43 | 12.49 | 12.33 | 0 | 0 | 0 | |
08/07/2020 |
12.43
|
15,700 | 13.06 | 13.06 | 12.43 | 0 | 0 | 0 | |
07/07/2020 |
13.06
|
10,800 | 12.43 | 13.06 | 12.38 | 0 | 0 | 0 | |
06/07/2020 |
12.43
|
8,000 | 12.64 | 12.64 | 12.43 | 0 | 0 | 0 | |
03/07/2020 |
12.64
|
300 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
02/07/2020 |
12.64
|
200 | 12.59 | 12.64 | 12.33 | 0 | 0 | 0 | |
01/07/2020 |
12.59
|
2,400 | 12.49 | 12.59 | 12.07 | 0 | 0 | 0 | |
30/06/2020 |
12.49
|
6,700 | 12.64 | 12.80 | 12.49 | 0 | 0 | 0 | |
29/06/2020 |
12.64
|
9,300 | 13.11 | 13.11 | 12.59 | 0 | 0 | 0 | |
26/06/2020 |
13.11
|
3,000 | 13.32 | 13.43 | 13.11 | 0 | 0 | 0 | |
25/06/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
25/06/2020 |
13.32
|
1,900 | 13.11 | 13.32 | 13.22 | 0 | 0 | 0 | |
24/06/2020 |
13.11
|
8,000 | 13.41 | 13.41 | 13.07 | 0 | 0 | 0 | |
23/06/2020 |
13.41
|
16,900 | 13.41 | 13.45 | 13.26 | 0 | 0 | 0 | |
22/06/2020 |
13.41
|
15,800 | 13.45 | 13.45 | 13.31 | 0 | 0 | 0 | |
19/06/2020 |
13.45
|
35,800 | 13.11 | 13.84 | 13.36 | 0 | 0 | 0 | |
18/06/2020 |
13.11
|
17,800 | 12.97 | 13.84 | 12.87 | 0 | 0 | 0 | |
17/06/2020 |
12.97
|
12,800 | 12.43 | 13.11 | 12.53 | 0 | 0 | 0 | |
16/06/2020 |
12.43
|
5,800 | 12.39 | 12.63 | 12.39 | 0 | 0 | 0 | |
15/06/2020 |
12.39
|
5,500 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
12/06/2020 |
12.39
|
2,300 | 12.77 | 12.77 | 12.39 | 0 | 0 | 0 | |
11/06/2020 |
12.77
|
3,530 | 12.87 | 12.92 | 12.77 | 0 | 0 | 0 | |
10/06/2020 |
12.87
|
5,300 | 13.02 | 13.07 | 12.87 | 0 | 0 | 0 | |
09/06/2020 |
13.02
|
3,900 | 13.11 | 13.11 | 12.87 | 0 | 0 | 0 | |
08/06/2020 |
13.11
|
3,000 | 12.63 | 13.11 | 13.02 | 0 | 0 | 0 | |
05/06/2020 |
12.63
|
8,200 | 12.92 | 13.11 | 12.63 | 0 | 0 | 0 | |
04/06/2020 |
12.92
|
4,700 | 12.24 | 12.92 | 12.43 | 0 | 0 | 0 | |
03/06/2020 |
12.24
|
4,200 | 12.14 | 12.39 | 12.24 | 0 | 0 | 0 | |
02/06/2020 |
12.14
|
2,300 | 12.39 | 12.39 | 12.14 | 0 | 0 | 0 | |
01/06/2020 |
12.39
|
2,520 | 11.80 | 13.11 | 11.85 | 400 | 0 | 0.0 | |
29/05/2020 |
11.80
|
1,407 | 11.71 | 11.80 | 11.80 | 0 | 0 | 0 | |
28/05/2020 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
27/05/2020 |
11.71
|
1,400 | 11.66 | 11.85 | 9.96 | 0 | 0 | 0 | |
26/05/2020 |
11.66
|
5,007 | 12.29 | 12.29 | 11.66 | 0 | 0 | 0 | |
25/05/2020 |
12.29
|
100 | 11.66 | 12.29 | 12.29 | 0 | 0 | 0 | |
22/05/2020 |
11.66
|
0 | 11.90 | 11.66 | 11.66 | 0 | 0 | 0 | |
21/05/2020 |
11.90
|
5,104 | 11.71 | 11.90 | 11.61 | 0 | 0 | 0 | |
20/05/2020 |
11.71
|
13,000 | 11.66 | 11.71 | 11.66 | 0 | 0 | 0 | |
19/05/2020 |
11.66
|
2,300 | 11.66 | 12.09 | 11.66 | 0 | 0 | 0 | |
18/05/2020 |
11.66
|
14,500 | 11.66 | 11.66 | 9.91 | 0 | 0 | 0 | |
15/05/2020 |
11.66
|
1,100 | 11.66 | 11.66 | 11.66 | 0 | 1,100 | -0.0 | |
14/05/2020 |
11.66
|
2,930 | 11.61 | 12.58 | 11.46 | 0 | 1,600 | -0.0 | |
13/05/2020 |
11.61
|
600 | 11.56 | 11.61 | 11.56 | 0 | 0 | 0 | |
12/05/2020 |
11.56
|
19,019 | 11.61 | 11.61 | 11.41 | 0 | 0 | 0 | |
11/05/2020 |
11.61
|
20,104 | 11.80 | 11.80 | 11.51 | 0 | 0 | 0 | |
08/05/2020 |
11.80
|
4,300 | 12.00 | 12.05 | 11.66 | 0 | 0 | 0 | |
07/05/2020 |
12.00
|
2,200 | 12.14 | 12.14 | 12.00 | 0 | 0 | 0 | |
06/05/2020 |
12.14
|
100 | 12.53 | 12.53 | 12.14 | 0 | 0 | 0 | |
05/05/2020 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
04/05/2020 |
12.53
|
3,500 | 12.63 | 12.63 | 12.53 | 0 | 0 | 0 | |
29/04/2020 |
12.63
|
3,400 | 12.58 | 12.63 | 12.19 | 0 | 0 | 0 | |
28/04/2020 |
12.58
|
2,200 | 12.87 | 12.87 | 12.58 | 0 | 0 | 0 | |
27/04/2020 |
12.87
|
200 | 12.63 | 12.87 | 12.43 | 0 | 0 | 0 | |
24/04/2020 |
12.63
|
3,600 | 12.63 | 12.63 | 12.39 | 0 | 0 | 0 | |
23/04/2020 |
12.63
|
1,300 | 13.16 | 13.16 | 12.48 | 0 | 0 | 0 | |
22/04/2020 |
13.16
|
2,600 | 13.11 | 13.21 | 13.16 | 0 | 0 | 0 | |
21/04/2020 |
13.11
|
16,600 | 12.63 | 14.09 | 12.48 | 0 | 600 | -0.0 | |
20/04/2020 |
12.63
|
800 | 12.14 | 12.63 | 12.14 | 0 | 0 | 0 | |
17/04/2020 |
12.14
|
30,966 | 11.46 | 12.14 | 11.41 | 0 | 500 | -0.0 | |
16/04/2020 |
11.46
|
36,500 | 11.46 | 11.66 | 11.46 | 0 | 0 | 0 | |
15/04/2020 |
11.46
|
5,300 | 11.46 | 11.66 | 11.46 | 0 | 0 | 0 | |
14/04/2020 |
11.46
|
2,300 | 11.46 | 11.51 | 11.46 | 0 | 0 | 0 | |
13/04/2020 |
11.46
|
2,800 | 11.51 | 11.51 | 11.46 | 0 | 0 | 0 | |
10/04/2020 |
11.51
|
700 | 11.66 | 11.66 | 11.41 | 0 | 200 | -0.0 | |
09/04/2020 |
11.66
|
500 | 11.56 | 11.66 | 11.66 | 0 | 0 | 0 | |
08/04/2020 |
11.56
|
500 | 11.56 | 11.66 | 11.56 | 0 | 0 | 0 | |
07/04/2020 |
11.56
|
3,500 | 11.56 | 11.66 | 11.56 | 0 | 0 | 0 | |
06/04/2020 |
11.56
|
2,200 | 11.66 | 11.66 | 11.56 | 0 | 0 | 0 | |
03/04/2020 |
11.66
|
2,700 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
01/04/2020 |
11.66
|
15,000 | 11.41 | 11.66 | 11.66 | 0 | 0 | 0 | |
31/03/2020 |
11.41
|
2,000 | 11.56 | 11.56 | 11.17 | 0 | 0 | 0 | |
30/03/2020 |
11.56
|
3,200 | 11.56 | 11.56 | 11.41 | 0 | 0 | 0 | |
27/03/2020 |
11.56
|
2,600 | 11.66 | 11.66 | 11.56 | 100 | 0 | 0.0 | |
26/03/2020 |
11.66
|
400 | 11.90 | 11.90 | 11.66 | 0 | 0 | 0 | |
25/03/2020 |
11.90
|
5,900 | 11.66 | 12.14 | 11.66 | 200 | 0 | 0.0 | |
24/03/2020 |
11.66
|
2,100 | 12.53 | 12.53 | 11.66 | 0 | 0 | 0 | |
23/03/2020 |
12.53
|
1,700 | 14.72 | 14.72 | 12.53 | 200 | 0 | 0.0 | |
20/03/2020 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
19/03/2020 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |