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) |
-0.70 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
17/09/2020 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
16/09/2020 |
8.46
|
800 | 8.54 | 8.54 | 8.46 | 0 | 0 | 0 | |
15/09/2020 |
9.71
|
600 | 10.87 | 10.87 | 9.71 | 0 | 0 | 0 | |
14/09/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
11/09/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
10/09/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
09/09/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
08/09/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
07/09/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
04/09/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
03/09/2020 |
9.71
|
300 | 9.79 | 9.79 | 9.71 | 0 | 0 | 0 | |
01/09/2020 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
31/08/2020 |
8.54
|
139 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
28/08/2020 |
7.77
|
1,800 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
27/08/2020 |
7.77
|
400 | 6.68 | 7.77 | 6.68 | 0 | 0 | 0 | |
26/08/2020 |
7.77
|
2,001 | 7.61 | 7.77 | 7.61 | 0 | 0 | 0 | |
25/08/2020 |
6.99
|
1,200 | 7.77 | 7.77 | 6.99 | 0 | 0 | 0 | |
24/08/2020 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/08/2020 |
7.77
|
16,200 | 6.76 | 7.77 | 6.76 | 0 | 0 | 0 | |
20/08/2020 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
19/08/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
18/08/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
17/08/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
14/08/2020 |
9.32
|
13,300 | 7.77 | 9.32 | 7.77 | 0 | 0 | 0 | |
13/08/2020 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
12/08/2020 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
11/08/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
10/08/2020 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
07/08/2020 |
7.38
|
6,100 | 6.99 | 7.38 | 6.99 | 0 | 0 | 0 | |
06/08/2020 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
05/08/2020 |
7.53
|
300 | 6.52 | 7.53 | 6.52 | 0 | 0 | 0 | |
04/08/2020 |
7.61
|
141 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
03/08/2020 |
7.69
|
1,800 | 6.60 | 7.69 | 6.60 | 0 | 0 | 0 | |
31/07/2020 |
7.46
|
99 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
30/07/2020 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
29/07/2020 |
6.60
|
18,600 | 6.60 | 6.60 | 6.37 | 0 | 0 | 0 | |
28/07/2020 |
6.99
|
46,900 | 7.38 | 7.38 | 6.99 | 0 | 0 | 0 | |
27/07/2020 |
6.99
|
32,400 | 6.99 | 7.38 | 6.60 | 0 | 0 | 0 | |
24/07/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
23/07/2020 |
7.38
|
300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/07/2020 |
7.77
|
600 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/07/2020 |
7.38
|
1,300 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
20/07/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
17/07/2020 |
7.38
|
1,600 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
16/07/2020 |
7.77
|
10,100 | 7.38 | 7.77 | 7.30 | 0 | 0 | 0 | |
15/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/07/2020 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
14/07/2020 |
7.69
|
2,800 | 8.53 | 8.53 | 7.69 | 0 | 0 | 0 | |
13/07/2020 |
8.75
|
900 | 8.46 | 8.75 | 8.46 | 0 | 0 | 0 | |
10/07/2020 |
7.76
|
6,000 | 7.34 | 8.32 | 7.34 | 0 | 0 | 0 | |
09/07/2020 |
7.27
|
2,600 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
08/07/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
07/07/2020 |
7.05
|
800 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
06/07/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
03/07/2020 |
7.05
|
500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
02/07/2020 |
7.27
|
5,100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
01/07/2020 |
7.27
|
2,900 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
30/06/2020 |
7.41
|
3,100 | 6.70 | 7.41 | 6.70 | 0 | 0 | 0 | |
29/06/2020 |
7.05
|
10,060 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
26/06/2020 |
7.41
|
5,900 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
25/06/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
24/06/2020 |
7.41
|
11,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
23/06/2020 |
7.05
|
1,300 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
22/06/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
19/06/2020 |
7.05
|
9,500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
18/06/2020 |
7.05
|
700 | 6.77 | 7.05 | 6.70 | 0 | 0 | 0 | |
17/06/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
16/06/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/06/2020 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
12/06/2020 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
11/06/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
10/06/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
09/06/2020 |
7.41
|
3,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
08/06/2020 |
7.41
|
130 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
05/06/2020 |
7.05
|
9,600 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
04/06/2020 |
7.05
|
2,500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
03/06/2020 |
7.12
|
45,200 | 7.41 | 7.41 | 7.05 | 0 | 0 | 0 | |
02/06/2020 |
7.41
|
30 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
01/06/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
29/05/2020 |
7.41
|
10,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
28/05/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
27/05/2020 |
7.12
|
3,755 | 7.41 | 7.41 | 7.12 | 0 | 0 | 0 | |
26/05/2020 |
7.41
|
40,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
25/05/2020 |
7.41
|
12,700 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
22/05/2020 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
21/05/2020 |
7.12
|
1,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
20/05/2020 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
19/05/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
18/05/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
15/05/2020 |
9.31
|
200 | 6.91 | 9.31 | 6.91 | 0 | 0 | 0 | |
14/05/2020 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
13/05/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
12/05/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
11/05/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
08/05/2020 |
9.52
|
5 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
07/05/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
06/05/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
05/05/2020 |
9.52
|
50 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
04/05/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
29/04/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |