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) |
-1 | -26.32% | 21,166,200 | -92,300 | -0.3 |
2.70
3.80
2.80
|
2 tháng
(2024-07-22) |
-1.70 | -37.78% | 32,701,700 | -280,000 | -1.1 |
2.70
4.50
2.80
|
3 tháng
(2024-06-21) |
-1.90 | -40.43% | 38,756,400 | -382,100 | -1.6 |
2.70
4.80
2.80
|
6 tháng
(2024-03-25) |
-2.40 | -46.15% | 68,376,315 | -691,800 | -3.1 |
2.70
5.30
2.80
|
12 tháng
(2023-09-25) |
-2.20 | -44% | 184,981,361 | 112,678 | 0.6 |
2.70
5.80
2.80
|
24 tháng
(2022-09-30) |
-10.90 | -79.56% | 574,159,777 | 340,321 | 1.6 |
2.70
13.70
2.80
|
36 tháng
(2021-10-05) |
-16.16 | -85.23% | 680,694,838 | -1,073,480 | -31.6 |
2.70
31.81
2.80
|
60 tháng
(2019-10-16) |
-12.61 | -81.83% | 775,781,458 | -1,007,256 | -30.7 |
2.70
31.81
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
12.35
|
101,710 | 12.35 | 12.61 | 12.18 | 0 | 0 | 0 | |
16/09/2020 |
12.35
|
106,269 | 12.53 | 12.61 | 12.27 | 0 | 0 | 0 | |
15/09/2020 |
12.53
|
118,910 | 12.53 | 12.61 | 12.35 | 0 | 0 | 0 | |
14/09/2020 |
12.53
|
104,765 | 12.70 | 12.70 | 12.35 | 0 | 0 | 0 | |
11/09/2020 |
12.70
|
106,100 | 12.70 | 12.70 | 12.35 | 0 | 0 | 0 | |
10/09/2020 |
12.70
|
100,807 | 12.53 | 12.87 | 12.09 | 0 | 100 | -0.0 | |
09/09/2020 |
12.53
|
116,910 | 12.53 | 12.87 | 12.44 | 0 | 0 | 0 | |
08/09/2020 |
12.53
|
116,420 | 12.70 | 12.96 | 12.35 | 0 | 0 | 0 | |
07/09/2020 |
12.70
|
117,520 | 12.87 | 13.13 | 12.70 | 0 | 0 | 0 | |
04/09/2020 |
12.87
|
134,700 | 12.61 | 12.87 | 12.53 | 0 | 0 | 0 | |
03/09/2020 |
12.61
|
108,895 | 13.04 | 13.04 | 12.44 | 0 | 0 | 0 | |
01/09/2020 |
13.04
|
138,600 | 13.04 | 13.39 | 12.44 | 0 | 0 | 0 | |
31/08/2020 |
13.04
|
108,020 | 12.61 | 13.04 | 12.61 | 0 | 0 | 0 | |
28/08/2020 |
12.61
|
113,050 | 12.61 | 12.96 | 12.61 | 0 | 0 | 0 | |
27/08/2020 |
12.61
|
103,010 | 12.61 | 12.87 | 12.44 | 0 | 0 | 0 | |
26/08/2020 |
12.61
|
123,201 | 12.01 | 12.78 | 11.92 | 34,000 | 0 | 0.5 | |
25/08/2020 |
12.01
|
123,410 | 12.09 | 12.53 | 12.01 | 0 | 0 | 0 | |
24/08/2020 |
12.09
|
106,600 | 12.01 | 12.96 | 11.66 | 0 | 0 | 0 | |
21/08/2020 |
12.01
|
114,401 | 12.27 | 12.27 | 12.01 | 0 | 100 | -0.0 | |
20/08/2020 |
12.27
|
102,810 | 12.27 | 12.44 | 12.18 | 0 | 0 | 0 | |
19/08/2020 |
12.27
|
95,217 | 12.27 | 12.27 | 12.01 | 0 | 200 | -0.0 | |
18/08/2020 |
12.27
|
120,010 | 12.35 | 12.44 | 12.01 | 0 | 0 | 0 | |
17/08/2020 |
12.35
|
100,530 | 12.27 | 12.61 | 12.01 | 0 | 0 | 0 | |
14/08/2020 |
12.27
|
115,842 | 12.27 | 12.53 | 12.09 | 0 | 0 | 0 | |
13/08/2020 |
12.27
|
101,810 | 12.35 | 12.53 | 12.09 | 0 | 300 | -0.0 | |
12/08/2020 |
12.35
|
108,820 | 12.18 | 12.53 | 12.01 | 0 | 0 | 0 | |
11/08/2020 |
12.18
|
89,600 | 11.83 | 12.27 | 11.75 | 0 | 400 | -0.0 | |
10/08/2020 |
11.83
|
83,690 | 12.01 | 12.27 | 11.66 | 0 | 0 | 0 | |
07/08/2020 |
12.01
|
87,973 | 12.01 | 12.18 | 11.83 | 0 | 0 | 0 | |
06/08/2020 |
12.01
|
84,191 | 12.01 | 12.35 | 11.92 | 0 | 0 | 0 | |
05/08/2020 |
12.01
|
83,006 | 11.83 | 12.09 | 11.49 | 0 | 2,000 | -0.0 | |
04/08/2020 |
11.83
|
31,189 | 11.83 | 12.01 | 11.83 | 0 | 0 | 0 | |
03/08/2020 |
11.83
|
88,890 | 11.66 | 11.92 | 11.49 | 0 | 0 | 0 | |
31/07/2020 |
11.66
|
87,365 | 11.14 | 12.18 | 11.14 | 0 | 0 | 0 | |
30/07/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/07/2020 |
11.14
|
132,030 | 10.19 | 11.14 | 9.93 | 0 | 0 | 0 | |
29/07/2020 |
10.19
|
486,000 | 9.78 | 10.69 | 9.61 | 0 | 167,200 | -2.2 | |
28/07/2020 |
9.78
|
383,793 | 9.36 | 10.28 | 8.95 | 0 | 0 | 0 | |
27/07/2020 |
9.36
|
268,202 | 9.53 | 9.94 | 9.03 | 0 | 0 | 0 | |
24/07/2020 |
9.53
|
244,600 | 9.94 | 10.03 | 9.36 | 0 | 0 | 0 | |
23/07/2020 |
9.94
|
157,800 | 9.78 | 9.94 | 9.61 | 0 | 2,300 | -0.0 | |
22/07/2020 |
9.78
|
112,200 | 9.94 | 10.19 | 9.61 | 0 | 0 | 0 | |
21/07/2020 |
9.94
|
120,259 | 9.53 | 9.94 | 9.28 | 0 | 0 | 0 | |
20/07/2020 |
9.53
|
193,250 | 9.53 | 9.94 | 9.53 | 0 | 300 | -0.0 | |
17/07/2020 |
9.53
|
60,026 | 9.53 | 9.61 | 8.95 | 0 | 0 | 0 | |
16/07/2020 |
9.53
|
103,000 | 9.78 | 9.86 | 9.36 | 0 | 0 | 0 | |
15/07/2020 |
9.78
|
121,660 | 9.61 | 10.52 | 9.28 | 0 | 0 | 0 | |
14/07/2020 |
9.61
|
268,505 | 9.20 | 10.11 | 9.03 | 0 | 1,500 | -0.0 | |
13/07/2020 |
9.20
|
119,600 | 9.20 | 9.45 | 9.03 | 0 | 0 | 0 | |
10/07/2020 |
9.20
|
125,700 | 9.12 | 9.36 | 8.87 | 0 | 0 | 0 | |
09/07/2020 |
9.12
|
97,590 | 9.12 | 9.45 | 8.95 | 0 | 0 | 0 | |
08/07/2020 |
9.12
|
122,400 | 9.12 | 9.36 | 9.03 | 0 | 0 | 0 | |
07/07/2020 |
9.12
|
104,790 | 9.12 | 9.36 | 8.95 | 0 | 0 | 0 | |
06/07/2020 |
9.12
|
100,500 | 9.12 | 9.36 | 8.95 | 300 | 300 | 0 | |
03/07/2020 |
9.12
|
98,130 | 9.03 | 9.28 | 8.95 | 400 | 0 | 0.0 | |
02/07/2020 |
9.03
|
117,806 | 9.12 | 9.36 | 8.95 | 100 | 0 | 0.0 | |
01/07/2020 |
9.12
|
106,065 | 9.03 | 9.53 | 9.03 | 300 | 0 | 0.0 | |
30/06/2020 |
9.03
|
141,005 | 8.70 | 9.53 | 8.54 | 0 | 0 | 0 | |
29/06/2020 |
8.70
|
32,811 | 9.36 | 9.36 | 8.70 | 200 | 0 | 0.0 | |
26/06/2020 |
9.36
|
55,610 | 9.36 | 9.53 | 9.20 | 1,900 | 0 | 0.0 | |
25/06/2020 |
9.36
|
15,505 | 9.53 | 9.78 | 9.36 | 0 | 0 | 0 | |
24/06/2020 |
9.53
|
113,740 | 10.36 | 10.77 | 9.53 | 0 | 0 | 0 | |
23/06/2020 |
10.36
|
296,160 | 9.53 | 10.44 | 9.36 | 0 | 0 | 0 | |
22/06/2020 |
9.53
|
85,610 | 9.70 | 10.19 | 9.53 | 0 | 4,500 | -0.1 | |
19/06/2020 |
9.70
|
99,240 | 9.61 | 9.86 | 9.03 | 0 | 800 | -0.0 | |
18/06/2020 |
9.61
|
100,475 | 9.70 | 10.52 | 9.36 | 0 | 0 | 0 | |
17/06/2020 |
9.70
|
236,100 | 8.87 | 9.70 | 8.87 | 0 | 0 | 0 | |
16/06/2020 |
8.87
|
189,145 | 8.12 | 8.87 | 8.12 | 0 | 0 | 0 | |
15/06/2020 |
8.12
|
272,700 | 7.62 | 8.37 | 7.62 | 0 | 300 | -0.0 | |
12/06/2020 |
7.62
|
477,565 | 7.71 | 8.45 | 7.54 | 0 | 200 | -0.0 | |
11/06/2020 |
7.71
|
140,765 | 8.54 | 8.95 | 7.71 | 2,700 | 1,000 | 0.0 | |
10/06/2020 |
8.54
|
157,595 | 8.70 | 9.03 | 8.45 | 0 | 4,900 | -0.1 | |
09/06/2020 |
8.70
|
110,927 | 8.54 | 9.12 | 8.45 | 0 | 420 | -0.0 | |
08/06/2020 |
8.54
|
196,086 | 7.79 | 8.54 | 7.79 | 0 | 100 | -0.0 | |
05/06/2020 |
7.79
|
177,299 | 7.13 | 7.79 | 6.80 | 0 | 0 | 0 | |
04/06/2020 |
7.13
|
10,400 | 7.04 | 7.29 | 7.04 | 0 | 0 | 0 | |
03/06/2020 |
7.04
|
35,050 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 | |
02/06/2020 |
7.04
|
8,530 | 7.04 | 7.13 | 6.63 | 0 | 0 | 0 | |
01/06/2020 |
7.04
|
12,951 | 6.88 | 7.04 | 6.80 | 0 | 0 | 0 | |
29/05/2020 |
6.88
|
9,690 | 6.88 | 7.04 | 6.80 | 0 | 0 | 0 | |
28/05/2020 |
6.88
|
6,100 | 7.04 | 7.13 | 6.63 | 0 | 0 | 0 | |
27/05/2020 |
7.04
|
5,700 | 7.04 | 7.21 | 7.04 | 0 | 0 | 0 | |
26/05/2020 |
7.04
|
70,000 | 7.21 | 7.38 | 7.04 | 0 | 0 | 0 | |
25/05/2020 |
7.21
|
5,520 | 7.13 | 7.29 | 7.13 | 0 | 0 | 0 | |
22/05/2020 |
7.13
|
20,525 | 7.13 | 7.29 | 7.13 | 200 | 0 | 0.0 | |
21/05/2020 |
7.13
|
64,310 | 6.96 | 7.46 | 6.96 | 100 | 0 | 0.0 | |
20/05/2020 |
6.96
|
59,731 | 6.96 | 7.21 | 6.96 | 0 | 18,800 | -0.2 | |
19/05/2020 |
6.96
|
36,952 | 7.21 | 7.54 | 6.96 | 0 | 0 | 0 | |
18/05/2020 |
7.21
|
12,713 | 7.46 | 7.54 | 7.21 | 0 | 0 | 0 | |
15/05/2020 |
7.46
|
86,018 | 7.87 | 7.87 | 7.46 | 0 | 7,000 | -0.1 | |
14/05/2020 |
7.87
|
7,127 | 7.62 | 7.87 | 7.62 | 0 | 0 | 0 | |
13/05/2020 |
7.62
|
202,272 | 7.54 | 7.96 | 7.46 | 0 | 151,500 | -1.4 | |
12/05/2020 |
7.54
|
107,493 | 7.54 | 7.96 | 7.46 | 0 | 0 | 0 | |
11/05/2020 |
7.54
|
33,948 | 7.46 | 7.62 | 7.46 | 0 | 0 | 0 | |
08/05/2020 |
7.46
|
44,790 | 7.29 | 7.54 | 7.29 | 0 | 6,200 | -0.1 | |
07/05/2020 |
7.29
|
32,660 | 7.38 | 7.46 | 7.29 | 0 | 0 | 0 | |
06/05/2020 |
7.38
|
64,250 | 7.21 | 7.54 | 7.21 | 0 | 0 | 0 | |
05/05/2020 |
7.21
|
44,277 | 6.71 | 7.29 | 6.71 | 0 | 0 | 0 | |
04/05/2020 |
6.71
|
13,580 | 6.80 | 7.13 | 6.63 | 0 | 500 | -0.0 | |
29/04/2020 |
6.80
|
85,592 | 6.80 | 6.88 | 6.30 | 0 | 5,700 | -0.0 | |
28/04/2020 |
6.80
|
28,264 | 6.96 | 7.46 | 6.71 | 0 | 0 | 0 |