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) |
-2.20 | -9.82% | 7,600 | -6,900 | -0.2 |
19.50
23
20.20
|
2 tháng
(2024-07-22) |
-2.30 | -10.22% | 19,800 | -18,300 | -0.4 |
18.90
23
20.20
|
3 tháng
(2024-06-21) |
-0.40 | -1.94% | 25,800 | -18,300 | -0.4 |
18.90
23
20.20
|
6 tháng
(2024-03-25) |
4.27 | 26.77% | 46,392 | -20,700 | -0.4 |
15.93
23
20.20
|
12 tháng
(2023-09-25) |
4.45 | 28.25% | 69,866 | -21,500 | -0.5 |
14.28
23
20.20
|
24 tháng
(2022-09-30) |
-0.62 | -2.96% | 118,456 | -19,500 | -0.4 |
8.09
23
20.20
|
36 tháng
(2021-10-05) |
6.67 | 49.29% | 925,865 | 782,900 | 15.7 |
8.09
23
20.20
|
60 tháng
(2019-10-16) |
14.13 | 233% | 1,003,935 | 783,900 | 15.7 |
6.07
23
20.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
10.53
|
201 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
16/09/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
15/09/2020 |
10.60
|
6,030 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
14/09/2020 |
10.60
|
3,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
11/09/2020 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
10/09/2020 |
10.53
|
3,000 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
09/09/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
08/09/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
07/09/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
04/09/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
03/09/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
01/09/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
31/08/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
28/08/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
27/08/2020 |
9.61
|
1 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
26/08/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
25/08/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
24/08/2020 |
9.61
|
3,239 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
21/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
20/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
19/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
17/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
14/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
13/08/2020 |
8.37
|
3,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
12/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
11/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
10/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
07/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
06/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
05/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
04/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
03/08/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
31/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
30/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
29/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
28/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
27/07/2020 |
8.37
|
2,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
24/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
23/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
21/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
20/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
17/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
16/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
15/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
14/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
13/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
10/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
09/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
08/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
07/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
06/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
03/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
02/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
01/07/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
30/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
29/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
26/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
25/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
24/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
23/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
19/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
17/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
16/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
15/06/2020 |
8.37
|
2,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
12/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
11/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
10/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
09/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
08/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
05/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
04/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
03/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
02/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
01/06/2020 |
8.74
|
2,100 | 7.87 | 8.74 | 7.87 | 0 | 0 | 0 | |
29/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
27/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
26/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
25/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
22/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
21/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
20/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
19/05/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
18/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
15/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
14/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
13/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
12/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
11/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
07/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
06/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
29/04/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/04/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |