Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.55 | 4.12% | 15,000 | 0 | 0 |
13
13.90
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 36,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-24) |
0.50 | 3.73% | 58,300 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 203,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-26) |
3.25 | 30.46% | 629,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-10-03) |
3.44 | 32.91% | 900,500 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-06) |
3.47 | 33.27% | 3,047,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-17) |
6.46 | 86.86% | 5,060,370 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2020 |
7.68
|
40 | 7.18 | 7.68 | 6.68 | 0 | 0 | 0 | |
11/09/2020 |
7.18
|
10 | 6.72 | 7.18 | 7.18 | 0 | 0 | 0 | |
10/09/2020 |
6.72
|
10 | 7.18 | 7.18 | 6.72 | 0 | 0 | 0 | |
09/09/2020 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
08/09/2020 |
7.18
|
20 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 | |
07/09/2020 |
7.72
|
560 | 8.30 | 8.85 | 7.72 | 0 | 0 | 0 | |
04/09/2020 |
8.30
|
40 | 8.89 | 8.89 | 8.30 | 0 | 0 | 0 | |
03/09/2020 |
8.89
|
10 | 9.52 | 9.52 | 8.89 | 0 | 0 | 0 | |
01/09/2020 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
31/08/2020 |
9.52
|
180 | 8.93 | 9.52 | 9.52 | 0 | 0 | 0 | |
28/08/2020 |
8.93
|
510 | 9.40 | 9.40 | 8.93 | 0 | 0 | 0 | |
27/08/2020 |
9.40
|
100 | 9.16 | 9.80 | 8.53 | 0 | 0 | 0 | |
26/08/2020 |
9.16
|
640 | 8.61 | 9.20 | 9.16 | 0 | 0 | 0 | |
25/08/2020 |
8.61
|
140 | 9.09 | 9.72 | 8.45 | 0 | 0 | 0 | |
24/08/2020 |
9.09
|
10 | 8.49 | 9.09 | 9.09 | 0 | 0 | 0 | |
21/08/2020 |
8.49
|
280 | 9.13 | 9.76 | 8.49 | 0 | 0 | 0 | |
20/08/2020 |
9.13
|
70 | 8.53 | 9.13 | 9.13 | 0 | 0 | 0 | |
19/08/2020 |
8.53
|
10 | 7.98 | 8.53 | 8.53 | 0 | 0 | 0 | |
18/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
17/08/2020 |
7.98
|
20 | 8.45 | 9.01 | 7.98 | 0 | 0 | 0 | |
14/08/2020 |
8.45
|
20 | 7.90 | 8.45 | 8.45 | 0 | 0 | 0 | |
13/08/2020 |
7.90
|
60 | 7.82 | 8.34 | 7.90 | 0 | 0 | 0 | |
12/08/2020 |
7.82
|
20 | 7.81 | 8.34 | 7.82 | 0 | 0 | 0 | |
11/08/2020 |
7.81
|
40 | 7.31 | 7.81 | 7.81 | 0 | 0 | 0 | |
10/08/2020 |
7.31
|
10 | 7.78 | 7.78 | 7.31 | 0 | 0 | 0 | |
07/08/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
06/08/2020 |
7.78
|
520 | 7.77 | 8.30 | 7.74 | 0 | 0 | 0 | |
05/08/2020 |
7.77
|
10 | 7.27 | 7.77 | 7.77 | 0 | 0 | 0 | |
04/08/2020 |
7.27
|
20 | 7.48 | 7.98 | 7.27 | 0 | 0 | 0 | |
03/08/2020 |
7.48
|
3,000 | 7.47 | 7.98 | 7.11 | 0 | 0 | 0 | |
31/07/2020 |
7.47
|
30 | 6.99 | 7.47 | 7.47 | 0 | 0 | 0 | |
30/07/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
29/07/2020 |
6.99
|
20 | 7.51 | 8.02 | 6.99 | 0 | 0 | 0 | |
28/07/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
27/07/2020 |
7.51
|
760 | 7.02 | 7.51 | 7.51 | 0 | 0 | 0 | |
24/07/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
23/07/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
22/07/2020 |
7.02
|
10 | 7.51 | 7.51 | 7.02 | 0 | 0 | 0 | |
21/07/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/07/2020 |
7.51
|
1,660 | 7.46 | 7.51 | 7.51 | 0 | 0 | 0 | |
17/07/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
16/07/2020 |
7.46
|
120 | 8.02 | 8.57 | 7.46 | 0 | 0 | 0 | |
15/07/2020 |
8.02
|
30 | 7.51 | 8.02 | 8.02 | 0 | 0 | 0 | |
14/07/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
13/07/2020 |
7.51
|
30 | 7.86 | 7.86 | 7.51 | 0 | 0 | 0 | |
10/07/2020 |
7.86
|
30 | 7.35 | 7.86 | 7.86 | 0 | 0 | 0 | |
09/07/2020 |
7.35
|
310 | 7.90 | 8.45 | 7.35 | 0 | 0 | 0 | |
08/07/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
07/07/2020 |
7.90
|
20 | 7.66 | 8.18 | 7.90 | 0 | 0 | 0 | |
06/07/2020 |
7.66
|
10 | 7.16 | 7.66 | 7.66 | 0 | 0 | 0 | |
03/07/2020 |
7.16
|
20 | 7.70 | 8.22 | 7.16 | 0 | 0 | 0 | |
02/07/2020 |
7.70
|
20 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 | |
01/07/2020 |
7.20
|
20 | 6.73 | 7.20 | 7.20 | 0 | 0 | 0 | |
30/06/2020 |
6.73
|
10 | 6.30 | 6.73 | 6.73 | 0 | 0 | 0 | |
29/06/2020 |
6.30
|
10 | 6.73 | 6.73 | 6.30 | 0 | 0 | 0 | |
26/06/2020 |
6.73
|
10 | 6.30 | 6.73 | 6.73 | 0 | 0 | 0 | |
25/06/2020 |
6.30
|
20 | 6.76 | 7.23 | 6.30 | 0 | 0 | 0 | |
24/06/2020: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
24/06/2020 |
6.76
|
40 | 7.27 | 7.77 | 6.76 | 0 | 0 | 0 | |
23/06/2020 |
7.27
|
10 | 6.80 | 7.27 | 7.27 | 0 | 0 | 0 | |
22/06/2020 |
6.80
|
10 | 6.36 | 6.80 | 6.80 | 0 | 0 | 0 | |
19/06/2020 |
6.36
|
10 | 6.83 | 6.83 | 6.36 | 0 | 0 | 0 | |
18/06/2020 |
6.83
|
10 | 6.39 | 6.83 | 6.83 | 0 | 0 | 0 | |
17/06/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
16/06/2020 |
6.39
|
20 | 5.97 | 6.39 | 6.19 | 0 | 0 | 0 | |
15/06/2020 |
5.97
|
10 | 5.58 | 5.97 | 5.97 | 0 | 0 | 0 | |
12/06/2020 |
5.58
|
110 | 6.00 | 6.00 | 5.58 | 0 | 0 | 0 | |
11/06/2020 |
6.00
|
10 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
10/06/2020 |
6.00
|
10 | 5.61 | 6.00 | 6.00 | 0 | 0 | 0 | |
09/06/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
08/06/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
05/06/2020 |
5.61
|
660 | 5.25 | 5.61 | 5.61 | 0 | 0 | 0 | |
04/06/2020 |
5.25
|
10 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
03/06/2020 |
5.25
|
10 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 | |
02/06/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
01/06/2020 |
5.64
|
10 | 5.28 | 5.64 | 5.64 | 0 | 0 | 0 | |
29/05/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
28/05/2020 |
5.28
|
20 | 5.68 | 6.07 | 5.28 | 0 | 0 | 0 | |
27/05/2020 |
5.68
|
10 | 5.30 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/05/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
25/05/2020 |
5.30
|
10 | 4.96 | 5.30 | 5.30 | 0 | 0 | 0 | |
22/05/2020 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
21/05/2020 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
20/05/2020 |
4.96
|
10 | 4.64 | 4.96 | 4.96 | 0 | 0 | 0 | |
19/05/2020 |
4.64
|
10 | 4.34 | 4.64 | 4.64 | 0 | 0 | 0 | |
18/05/2020 |
4.34
|
10 | 4.06 | 4.34 | 4.34 | 0 | 0 | 0 | |
15/05/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
14/05/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
13/05/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
12/05/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
11/05/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
08/05/2020 |
4.06
|
10 | 3.80 | 4.06 | 4.06 | 0 | 0 | 0 | |
07/05/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/05/2020 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
05/05/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
04/05/2020 |
3.80
|
20 | 3.55 | 3.80 | 3.80 | 0 | 0 | 0 | |
29/04/2020 |
3.55
|
10 | 3.32 | 3.55 | 3.55 | 0 | 0 | 0 | |
28/04/2020 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
27/04/2020 |
3.32
|
10 | 3.10 | 3.32 | 3.32 | 0 | 0 | 0 | |
24/04/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
23/04/2020 |
3.10
|
10 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 |