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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.62
|
1,100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/09/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
16/09/2020 |
6.62
|
300 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
15/09/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
14/09/2020 |
6.62
|
300 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/09/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
10/09/2020 |
6.62
|
6,000 | 6.62 | 6.76 | 6.62 | 0 | 5,000 | -0.0 | |
09/09/2020 |
6.62
|
300 | 7.32 | 7.32 | 6.62 | 0 | 0 | 0 | |
08/09/2020 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
07/09/2020 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
04/09/2020 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/09/2020 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
01/09/2020 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
31/08/2020 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
28/08/2020 |
7.32
|
400 | 8.02 | 8.02 | 7.32 | 0 | 0 | 0 | |
27/08/2020 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
26/08/2020 |
8.02
|
1,700 | 8.59 | 8.59 | 7.74 | 0 | 0 | 0 | |
25/08/2020 |
8.59
|
500 | 9.50 | 9.50 | 8.59 | 0 | 0 | 0 | |
24/08/2020 |
9.50
|
100 | 10.56 | 10.56 | 9.50 | 0 | 0 | 0 | |
21/08/2020 |
10.56
|
100 | 9.78 | 10.56 | 10.56 | 0 | 0 | 0 | |
20/08/2020 |
9.78
|
100 | 9.50 | 9.78 | 9.78 | 0 | 0 | 0 | |
19/08/2020 |
9.50
|
100 | 10.49 | 10.49 | 9.50 | 0 | 0 | 0 | |
18/08/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
17/08/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
14/08/2020 |
10.49
|
200 | 10.20 | 10.49 | 9.22 | 0 | 0 | 0 | |
13/08/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
12/08/2020 |
10.20
|
2,300 | 11.33 | 11.33 | 10.20 | 0 | 0 | 0 | |
11/08/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
10/08/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
07/08/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
06/08/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
05/08/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
04/08/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
03/08/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
31/07/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
30/07/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
29/07/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
28/07/2020 |
11.33
|
100 | 10.49 | 11.33 | 11.33 | 0 | 0 | 0 | |
27/07/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
24/07/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
23/07/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
22/07/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
21/07/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/07/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
20/07/2020 |
10.49
|
100 | 11.59 | 11.59 | 10.49 | 0 | 0 | 0 | |
17/07/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
16/07/2020 |
11.59
|
200 | 10.81 | 11.85 | 11.59 | 0 | 0 | 0 | |
15/07/2020 |
10.81
|
900 | 10.09 | 11.07 | 9.12 | 0 | 0 | 0 | |
14/07/2020 |
10.09
|
200 | 10.94 | 10.94 | 10.09 | 0 | 0 | 0 | |
13/07/2020 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
10/07/2020 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
09/07/2020 |
10.94
|
500 | 10.29 | 11.27 | 10.29 | 0 | 0 | 0 | |
08/07/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
07/07/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
06/07/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
03/07/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
02/07/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
01/07/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
30/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
29/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
26/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
25/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
24/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
23/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
22/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
19/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
18/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
17/06/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
16/06/2020 |
10.29
|
400 | 10.42 | 10.42 | 10.29 | 0 | 0 | 0 | |
15/06/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
12/06/2020 |
10.42
|
500 | 9.51 | 10.42 | 10.42 | 0 | 0 | 0 | |
11/06/2020 |
9.51
|
200 | 8.66 | 9.51 | 9.51 | 0 | 0 | 0 | |
10/06/2020 |
8.66
|
300 | 8.14 | 8.66 | 8.66 | 0 | 0 | 0 | |
09/06/2020 |
8.14
|
3,800 | 7.49 | 8.14 | 8.08 | 0 | 0 | 0 | |
08/06/2020 |
7.49
|
1,600 | 6.90 | 7.49 | 7.42 | 0 | 0 | 0 | |
05/06/2020 |
6.90
|
1,200 | 6.45 | 6.90 | 6.84 | 0 | 0 | 0 | |
04/06/2020 |
6.45
|
200 | 5.86 | 6.45 | 6.45 | 0 | 0 | 0 | |
03/06/2020 |
5.86
|
200 | 5.34 | 5.86 | 5.01 | 0 | 0 | 0 | |
02/06/2020 |
5.34
|
100 | 4.88 | 5.34 | 5.34 | 0 | 0 | 0 | |
01/06/2020 |
4.88
|
100 | 4.49 | 4.88 | 4.88 | 0 | 0 | 0 | |
29/05/2020 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
28/05/2020 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
27/05/2020 |
4.49
|
100 | 4.10 | 4.49 | 4.49 | 0 | 0 | 0 | |
26/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
22/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
21/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
20/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
19/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
18/05/2020 |
4.10
|
100 | 3.78 | 4.10 | 4.10 | 0 | 0 | 0 | |
15/05/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
14/05/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
13/05/2020 |
3.78
|
100 | 3.45 | 3.78 | 3.78 | 0 | 0 | 0 | |
12/05/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
11/05/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/05/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/05/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
06/05/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
05/05/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
04/05/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
29/04/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |