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) |
0.20 | 0.68% | 400,400 | 0 | 0 |
29.30
29.80
29.70
|
2 tháng
(2024-07-22) |
-0.70 | -2.30% | 1,387,200 | 0 | 0 |
29.10
30.50
29.70
|
3 tháng
(2024-06-21) |
0.52 | 1.77% | 2,701,800 | -400 | -0.0 |
28.40
32.70
29.70
|
6 tháng
(2024-03-25) |
4.10 | 16.01% | 5,849,600 | -400 | -0.0 |
25.02
32.70
29.70
|
12 tháng
(2023-09-25) |
6.85 | 29.97% | 10,016,300 | -400 | -0.0 |
20.50
32.70
29.70
|
24 tháng
(2022-09-30) |
9.07 | 43.94% | 19,394,135 | -400 | -0.0 |
14.03
32.70
29.70
|
36 tháng
(2021-10-05) |
7.82 | 35.77% | 41,218,168 | 4,300 | 0.2 |
14.03
32.70
29.70
|
60 tháng
(2019-10-16) |
21.12 | 245.99% | 54,744,114 | -180,700 | -3.5 |
7.32
32.70
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2020 |
9.61
|
2,670 | 9.61 | 9.61 | 9.48 | 0 | 0 | 0 | |
15/09/2020 |
9.61
|
13,520 | 9.48 | 9.61 | 9.48 | 0 | 0 | 0 | |
14/09/2020 |
9.48
|
13,600 | 9.21 | 9.54 | 9.41 | 0 | 0 | 0 | |
11/09/2020 |
9.21
|
300 | 9.28 | 9.28 | 7.71 | 0 | 0 | 0 | |
10/09/2020 |
9.28
|
14,710 | 9.15 | 9.28 | 9.02 | 0 | 0 | 0 | |
09/09/2020 |
9.15
|
16,520 | 9.21 | 9.21 | 9.08 | 0 | 0 | 0 | |
08/09/2020 |
9.21
|
80 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 | |
07/09/2020 |
9.28
|
3,500 | 9.21 | 9.28 | 9.15 | 0 | 0 | 0 | |
04/09/2020 |
9.21
|
5,150 | 9.54 | 9.54 | 9.21 | 0 | 0 | 0 | |
03/09/2020 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
01/09/2020 |
9.54
|
0 | 9.28 | 9.54 | 9.54 | 0 | 0 | 0 | |
31/08/2020 |
9.28
|
1,804 | 9.15 | 9.67 | 9.28 | 0 | 0 | 0 | |
28/08/2020 |
9.15
|
4,100 | 9.08 | 9.28 | 9.08 | 0 | 0 | 0 | |
27/08/2020 |
9.08
|
2,802 | 9.02 | 9.28 | 9.02 | 0 | 0 | 0 | |
26/08/2020 |
9.02
|
1,120 | 9.15 | 9.15 | 9.02 | 0 | 0 | 0 | |
25/08/2020 |
9.15
|
2,900 | 8.95 | 9.15 | 8.95 | 0 | 0 | 0 | |
24/08/2020 |
8.95
|
3,530 | 8.82 | 8.95 | 8.82 | 1,000 | 0 | 0.0 | |
21/08/2020 |
8.82
|
20,196 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
20/08/2020 |
8.82
|
11,000 | 9.15 | 9.15 | 8.82 | 0 | 0 | 0 | |
19/08/2020 |
9.15
|
2,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
18/08/2020 |
9.15
|
2,500 | 8.95 | 9.15 | 9.02 | 0 | 0 | 0 | |
17/08/2020 |
8.95
|
3,501 | 8.63 | 8.95 | 8.56 | 0 | 0 | 0 | |
14/08/2020 |
8.63
|
500 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 | |
13/08/2020 |
8.69
|
7,300 | 8.69 | 8.76 | 8.63 | 6,000 | 6,000 | 0 | |
12/08/2020 |
8.69
|
12,500 | 8.69 | 8.82 | 8.63 | 6,000 | 6,000 | 0 | |
11/08/2020 |
8.69
|
1,400 | 8.69 | 8.89 | 8.69 | 0 | 0 | 0 | |
10/08/2020 |
8.69
|
1,500 | 8.63 | 8.89 | 8.69 | 0 | 0 | 0 | |
07/08/2020 |
8.63
|
9,330 | 8.82 | 8.89 | 8.50 | 0 | 0 | 0 | |
06/08/2020 |
8.82
|
600 | 8.56 | 8.82 | 8.69 | 0 | 0 | 0 | |
05/08/2020 |
8.56
|
800 | 8.36 | 8.89 | 8.50 | 0 | 0 | 0 | |
04/08/2020 |
8.36
|
2,100 | 8.30 | 8.69 | 8.36 | 0 | 0 | 0 | |
03/08/2020 |
8.30
|
200 | 8.50 | 8.82 | 8.30 | 0 | 0 | 0 | |
31/07/2020 |
8.50
|
4,325 | 8.50 | 8.50 | 8.23 | 0 | 0 | 0 | |
30/07/2020 |
8.50
|
7,720 | 7.32 | 8.50 | 7.65 | 0 | 0 | 0 | |
29/07/2020 |
7.32
|
820 | 8.17 | 8.17 | 7.25 | 0 | 0 | 0 | |
28/07/2020 |
8.17
|
2,600 | 7.52 | 8.17 | 7.19 | 0 | 0 | 0 | |
27/07/2020 |
7.52
|
19,550 | 8.63 | 8.63 | 6.99 | 7,500 | 0 | 0.1 | |
24/07/2020 |
8.63
|
14,500 | 9.08 | 9.08 | 7.78 | 0 | 0 | 0 | |
23/07/2020 |
9.08
|
220 | 9.15 | 9.15 | 9.08 | 0 | 0 | 0 | |
22/07/2020 |
9.15
|
2,100 | 9.67 | 9.67 | 8.82 | 0 | 0 | 0 | |
21/07/2020 |
9.67
|
200 | 8.89 | 9.67 | 8.82 | 0 | 0 | 0 | |
20/07/2020 |
8.89
|
4,200 | 9.74 | 9.74 | 8.82 | 0 | 0 | 0 | |
17/07/2020 |
9.74
|
1,400 | 9.35 | 9.87 | 9.28 | 0 | 0 | 0 | |
16/07/2020 |
9.35
|
6,400 | 10.13 | 10.26 | 9.35 | 0 | 0 | 0 | |
15/07/2020 |
10.13
|
3,150 | 10.00 | 10.39 | 9.54 | 0 | 100 | -0.0 | |
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
14/07/2020 |
10.00
|
27,200 | 10.13 | 10.52 | 10.00 | 0 | 400 | -0.0 | |
13/07/2020 |
10.13
|
14,400 | 10.24 | 10.30 | 10.07 | 0 | 4,700 | -0.1 | |
10/07/2020 |
10.24
|
5,035 | 10.19 | 10.53 | 10.24 | 0 | 800 | -0.0 | |
09/07/2020 |
10.19
|
7,056 | 10.07 | 10.30 | 10.13 | 0 | 0 | 0 | |
08/07/2020 |
10.07
|
6,500 | 10.13 | 10.19 | 10.07 | 0 | 400 | -0.0 | |
07/07/2020 |
10.13
|
17,120 | 10.24 | 10.47 | 10.01 | 0 | 3,100 | -0.1 | |
06/07/2020 |
10.24
|
33,800 | 9.16 | 10.47 | 10.01 | 0 | 7,500 | -0.1 | |
03/07/2020 |
9.16
|
4,500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
02/07/2020 |
9.16
|
1,300 | 9.16 | 10.13 | 9.16 | 0 | 0 | 0 | |
01/07/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
30/06/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
29/06/2020 |
9.16
|
1,100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/06/2020 |
9.16
|
6,600 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 | |
25/06/2020 |
9.44
|
100 | 9.16 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/06/2020 |
9.16
|
7,233 | 8.58 | 9.16 | 9.16 | 0 | 0 | 0 | |
23/06/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
22/06/2020 |
8.58
|
100 | 9.39 | 9.39 | 8.58 | 0 | 0 | 0 | |
19/06/2020 |
9.39
|
5,600 | 9.39 | 9.39 | 9.27 | 0 | 0 | 0 | |
18/06/2020 |
9.39
|
2,203 | 8.58 | 9.39 | 9.21 | 0 | 0 | 0 | |
17/06/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
16/06/2020 |
8.58
|
5,660 | 7.73 | 8.58 | 8.01 | 0 | 5,500 | -0.1 | |
15/06/2020 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
12/06/2020 |
7.73
|
100 | 8.01 | 8.01 | 7.73 | 0 | 0 | 0 | |
11/06/2020 |
8.01
|
2,700 | 7.95 | 8.07 | 8.01 | 0 | 0 | 0 | |
10/06/2020 |
7.95
|
100 | 9.33 | 9.33 | 7.95 | 0 | 0 | 0 | |
09/06/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
08/06/2020 |
9.33
|
100 | 8.70 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/06/2020 |
8.70
|
900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
04/06/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
03/06/2020 |
8.70
|
500 | 9.04 | 9.04 | 8.70 | 0 | 0 | 0 | |
02/06/2020 |
9.04
|
100 | 8.70 | 9.04 | 9.04 | 0 | 0 | 0 | |
01/06/2020 |
8.70
|
4,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/05/2020 |
8.70
|
100 | 8.47 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/05/2020 |
8.47
|
2,600 | 8.18 | 8.47 | 8.07 | 0 | 0 | 0 | |
27/05/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
26/05/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
25/05/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
22/05/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
21/05/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
20/05/2020 |
8.18
|
400 | 8.30 | 8.30 | 8.18 | 0 | 0 | 0 | |
19/05/2020 |
8.30
|
1,800 | 8.30 | 8.36 | 8.30 | 0 | 0 | 0 | |
18/05/2020 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/05/2020 |
8.30
|
0 | 8.58 | 8.30 | 8.30 | 0 | 0 | 0 | |
14/05/2020 |
8.58
|
4,300 | 8.76 | 8.76 | 8.30 | 0 | 4,000 | -0.1 | |
13/05/2020 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
12/05/2020 |
8.76
|
0 | 8.70 | 8.76 | 8.76 | 0 | 0 | 0 | |
11/05/2020 |
8.70
|
300 | 8.87 | 8.87 | 8.70 | 0 | 0 | 0 | |
08/05/2020 |
8.87
|
100 | 8.30 | 8.87 | 8.87 | 0 | 0 | 0 | |
07/05/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
06/05/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
05/05/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
04/05/2020 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
29/04/2020 |
8.30
|
100 | 8.18 | 8.30 | 8.30 | 0 | 0 | 0 | |
28/04/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
27/04/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |