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) |
0.30 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
9.77
|
100 | 10.78 | 10.78 | 9.77 | 0 | 0 | 0 | |
17/09/2020 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
16/09/2020 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
15/09/2020 |
10.78
|
1 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
14/09/2020 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
11/09/2020 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
10/09/2020 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
09/09/2020 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
08/09/2020 |
10.78
|
20 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
07/09/2020 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
04/09/2020 |
10.78
|
600 | 9.85 | 10.78 | 9.69 | 0 | 0 | 0 | |
03/09/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
01/09/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
31/08/2020 |
9.85
|
3,500 | 10.94 | 10.94 | 9.85 | 0 | 0 | 0 | |
28/08/2020 |
10.94
|
100 | 10.08 | 10.94 | 10.94 | 0 | 0 | 0 | |
27/08/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
26/08/2020 |
10.08
|
1,007 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
25/08/2020 |
10.08
|
2,200 | 9.38 | 10.08 | 8.75 | 0 | 0 | 0 | |
24/08/2020 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
21/08/2020 |
9.38
|
200 | 8.60 | 9.38 | 7.74 | 0 | 0 | 0 | |
20/08/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
19/08/2020 |
8.60
|
800 | 9.22 | 9.22 | 8.60 | 0 | 0 | 0 | |
18/08/2020 |
9.22
|
200 | 10.08 | 10.08 | 9.22 | 0 | 0 | 0 | |
17/08/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
14/08/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
13/08/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
12/08/2020 |
10.08
|
100 | 10.00 | 10.08 | 10.08 | 0 | 0 | 0 | |
11/08/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
10/08/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
07/08/2020 |
10.00
|
176 | 9.92 | 10.00 | 10.00 | 0 | 0 | 0 | |
06/08/2020 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
05/08/2020 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
04/08/2020 |
9.92
|
90 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
03/08/2020 |
9.92
|
600 | 9.06 | 9.92 | 9.38 | 0 | 0 | 0 | |
31/07/2020 |
9.06
|
1,200 | 10.00 | 10.00 | 9.06 | 0 | 0 | 0 | |
30/07/2020 |
10.00
|
3,600 | 9.14 | 10.00 | 9.30 | 0 | 0 | 0 | |
29/07/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/07/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
27/07/2020 |
9.14
|
400 | 10.16 | 10.16 | 9.14 | 0 | 0 | 0 | |
24/07/2020 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
23/07/2020 |
10.16
|
1,100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
22/07/2020 |
10.16
|
2,400 | 9.38 | 10.16 | 10.16 | 0 | 0 | 0 | |
21/07/2020 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
20/07/2020 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
17/07/2020 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
16/07/2020 |
9.38
|
100 | 9.85 | 9.85 | 9.38 | 0 | 0 | 0 | |
15/07/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
14/07/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
13/07/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
10/07/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
09/07/2020 |
9.85
|
500 | 10.86 | 10.86 | 9.85 | 0 | 0 | 0 | |
08/07/2020 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
07/07/2020 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
06/07/2020 |
10.86
|
100 | 10.08 | 10.86 | 10.86 | 0 | 0 | 0 | |
03/07/2020 |
10.08
|
19 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
02/07/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
01/07/2020 |
10.08
|
100 | 9.85 | 10.08 | 10.08 | 0 | 0 | 0 | |
30/06/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
29/06/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
26/06/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
25/06/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
24/06/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
23/06/2020 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
22/06/2020 |
9.85
|
100 | 10.86 | 10.86 | 9.85 | 0 | 0 | 0 | |
19/06/2020 |
10.86
|
100 | 10.08 | 10.86 | 10.86 | 0 | 0 | 0 | |
18/06/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
17/06/2020 |
10.08
|
100 | 9.38 | 10.08 | 10.08 | 0 | 0 | 0 | |
16/06/2020 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
15/06/2020 |
9.38
|
200 | 9.77 | 9.77 | 9.38 | 0 | 0 | 0 | |
12/06/2020 |
9.77
|
215 | 8.99 | 9.77 | 8.44 | 0 | 0 | 0 | |
11/06/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
10/06/2020 |
8.99
|
3,100 | 9.53 | 10.39 | 8.99 | 0 | 0 | 0 | |
09/06/2020 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
08/06/2020 |
9.53
|
3,610 | 8.83 | 9.53 | 8.75 | 0 | 0 | 0 | |
05/06/2020 |
8.83
|
1,200 | 9.14 | 9.14 | 8.83 | 0 | 0 | 0 | |
04/06/2020 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/06/2020 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
02/06/2020 |
9.14
|
100 | 10.00 | 10.00 | 9.14 | 0 | 0 | 0 | |
01/06/2020 |
10.00
|
200 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
29/05/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
28/05/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
27/05/2020 |
10.00
|
400 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
26/05/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/05/2020 |
10.00
|
2,200 | 9.14 | 10.00 | 10.00 | 0 | 0 | 0 | |
25/05/2020 |
9.14
|
900 | 9.00 | 9.72 | 9.14 | 0 | 0 | 0 | |
22/05/2020 |
9.00
|
2,500 | 9.86 | 9.86 | 9.00 | 0 | 0 | 0 | |
21/05/2020 |
9.86
|
500 | 9.86 | 9.86 | 9.79 | 0 | 0 | 0 | |
20/05/2020 |
9.86
|
300 | 9.93 | 9.93 | 9.86 | 0 | 0 | 0 | |
19/05/2020 |
9.93
|
120 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
18/05/2020 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
15/05/2020 |
9.93
|
200 | 9.43 | 9.93 | 8.78 | 0 | 0 | 0 | |
14/05/2020 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
13/05/2020 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
12/05/2020 |
9.43
|
300 | 9.65 | 9.65 | 9.43 | 0 | 0 | 0 | |
11/05/2020 |
9.65
|
200 | 10.65 | 10.65 | 9.65 | 0 | 0 | 0 | |
08/05/2020 |
10.65
|
100 | 10.29 | 10.65 | 10.65 | 0 | 0 | 0 | |
07/05/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
06/05/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
05/05/2020 |
10.29
|
200 | 9.57 | 10.29 | 8.78 | 0 | 0 | 0 | |
04/05/2020 |
9.57
|
100 | 9.07 | 9.57 | 9.57 | 0 | 0 | 0 | |
29/04/2020 |
9.07
|
20 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |