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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
11.82
|
5,300 | 11.73 | 12 | 11.55 | 0 | 0 | 0 | |
16/09/2020 |
11.73
|
11,900 | 11.82 | 11.86 | 11.59 | 0 | 0 | 0 | |
15/09/2020 |
11.82
|
16,410 | 11.82 | 12.09 | 11.59 | 0 | 0 | 0 | |
14/09/2020 |
11.82
|
10,080 | 11.59 | 11.91 | 11.59 | 0 | 0 | 0 | |
11/09/2020 |
11.59
|
10,070 | 11.73 | 12 | 11.55 | 0 | 0 | 0 | |
10/09/2020 |
11.73
|
1,170 | 12.18 | 12.27 | 11.59 | 0 | 0 | 0 | |
09/09/2020 |
12.18
|
10 | 11.55 | 12.18 | 12.18 | 0 | 0 | 0 | |
08/09/2020 |
11.55
|
50 | 11.59 | 12.23 | 11.55 | 0 | 0 | 0 | |
07/09/2020 |
11.59
|
3,320 | 12.27 | 12.27 | 11.59 | 0 | 0 | 0 | |
04/09/2020 |
12.27
|
610 | 12.18 | 12.27 | 11.82 | 0 | 0 | 0 | |
03/09/2020 |
12.18
|
200 | 11.64 | 12.41 | 11.59 | 0 | 0 | 0 | |
01/09/2020 |
11.64
|
220 | 12 | 12 | 11.64 | 0 | 0 | 0 | |
31/08/2020 |
12
|
630 | 12.27 | 12.73 | 11.59 | 0 | 0 | 0 | |
28/08/2020 |
12.27
|
10 | 11.73 | 12.27 | 12.27 | 0 | 0 | 0 | |
27/08/2020 |
11.73
|
17,360 | 12 | 12.32 | 11.64 | 0 | 0 | 0 | |
26/08/2020 |
12
|
8,530 | 11.73 | 12.14 | 11.68 | 0 | 0 | 0 | |
25/08/2020 |
11.73
|
6,470 | 12.23 | 12.64 | 11.64 | 0 | 0 | 0 | |
24/08/2020 |
12.23
|
140 | 12.45 | 12.73 | 11.82 | 0 | 0 | 0 | |
21/08/2020 |
12.45
|
16,360 | 12.41 | 12.73 | 11.68 | 0 | 0 | 0 | |
20/08/2020 |
12.41
|
4,000 | 12.36 | 12.45 | 11.55 | 0 | 0 | 0 | |
19/08/2020 |
12.36
|
240 | 12 | 12.64 | 11.86 | 0 | 0 | 0 | |
18/08/2020 |
12
|
70 | 12.36 | 12.82 | 11.82 | 0 | 0 | 0 | |
17/08/2020 |
12.36
|
290 | 11.95 | 12.45 | 12.36 | 0 | 0 | 0 | |
14/08/2020 |
11.95
|
10 | 12.59 | 12.59 | 11.95 | 0 | 0 | 0 | |
13/08/2020 |
12.59
|
5,010 | 12 | 12.68 | 12.50 | 0 | 0 | 0 | |
12/08/2020 |
12
|
40 | 12.45 | 13.18 | 12 | 0 | 0 | 0 | |
11/08/2020 |
12.45
|
200 | 12.68 | 12.68 | 12.45 | 0 | 0 | 0 | |
10/08/2020 |
12.68
|
14,850 | 13.55 | 13.55 | 12.64 | 0 | 0 | 0 | |
07/08/2020 |
13.55
|
80 | 12.82 | 13.55 | 12.82 | 0 | 0 | 0 | |
06/08/2020 |
12.82
|
2,240 | 12.73 | 12.82 | 12.55 | 0 | 0 | 0 | |
05/08/2020 |
12.73
|
76,130 | 12.18 | 12.73 | 11.82 | 0 | 0 | 0 | |
04/08/2020 |
12.18
|
2,660 | 12.09 | 12.27 | 11.27 | 0 | 0 | 0 | |
03/08/2020 |
12.09
|
1,010 | 12.27 | 12.27 | 12.09 | 0 | 0 | 0 | |
31/07/2020 |
12.27
|
3,110 | 12.64 | 12.64 | 11.82 | 0 | 0 | 0 | |
30/07/2020 |
12.64
|
2,230 | 13.09 | 13.09 | 12.23 | 0 | 0 | 0 | |
29/07/2020 |
13.09
|
10 | 12.45 | 13.09 | 13.09 | 0 | 0 | 0 | |
28/07/2020 |
12.45
|
1,010 | 12.73 | 12.73 | 11.91 | 0 | 0 | 0 | |
27/07/2020 |
12.73
|
10 | 12.59 | 12.73 | 12.73 | 0 | 0 | 0 | |
24/07/2020 |
12.59
|
2,130 | 12.73 | 13.59 | 11.91 | 0 | 0 | 0 | |
23/07/2020 |
12.73
|
2,850 | 12.73 | 12.73 | 11.95 | 500 | 170 | 0.0 | |
22/07/2020 |
12.73
|
2,850 | 12.27 | 12.73 | 11.50 | 0 | 10 | -0.0 | |
21/07/2020 |
12.27
|
5,260 | 12.14 | 12.68 | 12 | 0 | 0 | 0 | |
20/07/2020 |
12.14
|
100 | 11.41 | 12.14 | 12.14 | 0 | 0 | 0 | |
17/07/2020 |
11.41
|
4,110 | 11.86 | 12.64 | 11.27 | 0 | 0 | 0 | |
16/07/2020 |
11.86
|
1,470 | 12.73 | 12.73 | 11.86 | 0 | 0 | 0 | |
15/07/2020 |
12.73
|
170 | 12.27 | 12.73 | 12.73 | 0 | 0 | 0 | |
14/07/2020 |
12.27
|
20 | 12.32 | 12.64 | 12.27 | 0 | 0 | 0 | |
13/07/2020 |
12.32
|
450 | 12.41 | 12.55 | 11.82 | 0 | 0 | 0 | |
10/07/2020 |
12.41
|
30 | 12.09 | 12.55 | 12.41 | 0 | 0 | 0 | |
09/07/2020 |
12.09
|
1,130 | 12.23 | 12.23 | 12.09 | 0 | 0 | 0 | |
08/07/2020 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
07/07/2020 |
12.23
|
220 | 12.27 | 12.27 | 12.14 | 0 | 0 | 0 | |
06/07/2020 |
12.27
|
4,590 | 12.18 | 12.36 | 12.18 | 0 | 0 | 0 | |
03/07/2020 |
12.18
|
1,510 | 12.23 | 12.36 | 12.18 | 0 | 0 | 0 | |
02/07/2020 |
12.23
|
740 | 12.55 | 12.55 | 11.73 | 180 | 0 | 0.0 | |
01/07/2020 |
12.55
|
280 | 12.27 | 12.64 | 11.64 | 0 | 0 | 0 | |
30/06/2020 |
12.27
|
610 | 11.73 | 12.27 | 12.23 | 0 | 10 | -0.0 | |
29/06/2020 |
11.73
|
2,320 | 12.55 | 12.64 | 11.73 | 1,800 | 0 | 0.0 | |
26/06/2020 |
12.55
|
6,920 | 12.64 | 12.73 | 12.05 | 0 | 10 | -0.0 | |
25/06/2020 |
12.64
|
2,570 | 13.55 | 13.55 | 12.64 | 0 | 0 | 0 | |
24/06/2020 |
13.55
|
10 | 13.50 | 13.55 | 13.55 | 0 | 0 | 0 | |
23/06/2020 |
13.50
|
240 | 13.59 | 13.59 | 12.68 | 0 | 0 | 0 | |
22/06/2020 |
13.59
|
780 | 13 | 13.91 | 12.18 | 0 | 0 | 0 | |
19/06/2020 |
13
|
210 | 12.73 | 13.36 | 12.73 | 0 | 0 | 0 | |
18/06/2020 |
12.73
|
1,430 | 12.68 | 12.73 | 12.64 | 1,000 | 0 | 0.0 | |
17/06/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
16/06/2020 |
12.68
|
1,680 | 12.64 | 12.73 | 12.36 | 10 | 0 | 0.0 | |
15/06/2020 |
12.64
|
16,470 | 12.23 | 12.73 | 11.64 | 0 | 0 | 0 | |
12/06/2020 |
12.23
|
110 | 12.18 | 12.23 | 11.55 | 0 | 0 | 0 | |
11/06/2020 |
12.18
|
21,480 | 12.36 | 12.36 | 12 | 0 | 0 | 0 | |
10/06/2020 |
12.36
|
1,770 | 12.32 | 12.73 | 12.23 | 0 | 240 | -0.0 | |
09/06/2020 |
12.32
|
460 | 12.32 | 12.36 | 12.09 | 0 | 10 | -0.0 | |
08/06/2020 |
12.32
|
870 | 12.27 | 12.36 | 12.18 | 0 | 210 | -0.0 | |
05/06/2020 |
12.27
|
580 | 12.18 | 12.27 | 11.73 | 0 | 0 | 0 | |
04/06/2020 |
12.18
|
100 | 12.14 | 12.18 | 12.18 | 0 | 0 | 0 | |
03/06/2020 |
12.14
|
2,150 | 12.09 | 12.18 | 12.09 | 1,800 | 0 | 0.0 | |
02/06/2020 |
12.09
|
10,110 | 12.14 | 12.18 | 11.64 | 10 | 0 | 0.0 | |
01/06/2020 |
12.14
|
3,380 | 12.18 | 12.18 | 11.68 | 10 | 0 | 0.0 | |
29/05/2020 |
12.18
|
600 | 11.64 | 12.36 | 11.64 | 0 | 0 | 0 | |
28/05/2020 |
11.64
|
3,350 | 12 | 12 | 11.64 | 450 | 0 | 0.0 | |
27/05/2020 |
12
|
3,650 | 12.27 | 12.27 | 11.82 | 0 | 0 | 0 | |
26/05/2020 |
12.27
|
5,360 | 12.36 | 12.36 | 12.14 | 0 | 0 | 0 | |
25/05/2020 |
12.36
|
5,710 | 12.27 | 12.45 | 12.09 | 0 | 1,120 | -0.0 | |
22/05/2020 |
12.27
|
100 | 11.73 | 12.27 | 12.23 | 0 | 10 | -0.0 | |
21/05/2020 |
11.73
|
70 | 12.18 | 12.27 | 11.73 | 0 | 10 | -0.0 | |
20/05/2020 |
12.18
|
2,010 | 12.18 | 12.18 | 11.91 | 0 | 0 | 0 | |
19/05/2020 |
12.18
|
330 | 12.27 | 12.27 | 12.18 | 0 | 0 | 0 | |
18/05/2020 |
12.27
|
890 | 12.73 | 12.73 | 12.27 | 0 | 860 | -0.0 | |
15/05/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/05/2020 |
12.73
|
2,110 | 12 | 12.73 | 12.27 | 0 | 0 | 0 | |
14/05/2020 |
12.00
|
13,740 | 11.91 | 12.00 | 11.91 | 0 | 0 | 0 | |
13/05/2020 |
11.91
|
21,110 | 11.57 | 11.91 | 11.06 | 2,010 | 0 | 0.0 | |
12/05/2020 |
11.57
|
3,030 | 11.91 | 11.91 | 11.57 | 0 | 0 | 0 | |
11/05/2020 |
11.91
|
5,670 | 12.00 | 12.00 | 11.74 | 3,000 | 0 | 0.0 | |
08/05/2020 |
12.00
|
7,140 | 11.74 | 12.00 | 11.06 | 0 | 0 | 0 | |
07/05/2020 |
11.74
|
1,290 | 11.40 | 11.96 | 11.31 | 0 | 0 | 0 | |
06/05/2020 |
11.40
|
5,890 | 11.44 | 11.44 | 11.01 | 0 | 0 | 0 | |
05/05/2020 |
11.44
|
2,590 | 11.49 | 11.49 | 10.84 | 0 | 0 | 0 | |
04/05/2020 |
11.49
|
2,790 | 10.80 | 11.53 | 10.89 | 0 | 0 | 0 | |
29/04/2020 |
10.80
|
10,020 | 11.49 | 12.00 | 10.80 | 0 | 0 | 0 | |
28/04/2020 |
11.49
|
15,160 | 11.49 | 11.49 | 11.14 | 0 | 0 | 0 |