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) |
-0.50 | -2.18% | 50,300 | 3,900 | 0.1 |
22.20
23.20
22.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.03% | 226,500 | 121,600 | 2.8 |
22.20
23.80
22.50
|
3 tháng
(2024-06-21) |
-0.60 | -2.61% | 380,300 | 200,773 | 4.6 |
22.20
23.80
22.50
|
6 tháng
(2024-03-25) |
-1.84 | -7.61% | 989,000 | 208,300 | 4.8 |
21.40
24.52
22.50
|
12 tháng
(2023-09-25) |
0.54 | 2.47% | 1,450,600 | 222,400 | 5.0 |
21.40
25.08
22.50
|
24 tháng
(2022-09-30) |
-4.59 | -17% | 2,463,033 | 261,300 | 6.2 |
21.40
26.99
22.50
|
36 tháng
(2021-10-05) |
3.42 | 18.04% | 6,912,425 | 438,500 | 11.2 |
18.98
29.77
22.50
|
60 tháng
(2019-10-16) |
16.34 | 269.80% | 8,798,906 | 548,400 | 13.8 |
5.75
29.77
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
8.12
|
1,200 | 9.01 | 9.01 | 8.12 | 0 | 0 | 0 | |
27/04/2020 |
9.01
|
500 | 10.01 | 10.01 | 9.01 | 0 | 0 | 0 | |
24/04/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
23/04/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
22/04/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
21/04/2020 |
10.01
|
100 | 9.16 | 10.01 | 10.01 | 0 | 0 | 0 | |
20/04/2020 |
9.16
|
900 | 8.37 | 9.16 | 7.58 | 0 | 0 | 0 | |
17/04/2020 |
8.37
|
1,200 | 7.73 | 8.37 | 8.17 | 0 | 0 | 0 | |
16/04/2020 |
7.73
|
2,800 | 8.57 | 8.57 | 7.73 | 0 | 0 | 0 | |
15/04/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
14/04/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
13/04/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
10/04/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
09/04/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
08/04/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/04/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
06/04/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
03/04/2020 |
8.57
|
100 | 8.37 | 8.57 | 8.57 | 0 | 0 | 0 | |
01/04/2020 |
8.37
|
100 | 9.26 | 9.26 | 8.37 | 0 | 0 | 0 | |
31/03/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
30/03/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
27/03/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
26/03/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
25/03/2020 |
9.26
|
100 | 8.62 | 9.26 | 9.26 | 0 | 0 | 0 | |
24/03/2020 |
8.62
|
100 | 9.56 | 9.56 | 8.62 | 0 | 0 | 0 | |
23/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
20/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
19/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
18/03/2020 |
9.56
|
100 | 8.77 | 9.56 | 9.56 | 0 | 0 | 0 | |
17/03/2020 |
8.77
|
100 | 8.27 | 8.77 | 8.77 | 0 | 0 | 0 | |
16/03/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
13/03/2020 |
8.27
|
100 | 7.83 | 8.27 | 8.27 | 0 | 0 | 0 | |
12/03/2020 |
7.83
|
100 | 7.53 | 7.83 | 7.83 | 0 | 0 | 0 | |
11/03/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
10/03/2020 |
7.53
|
100 | 6.98 | 7.53 | 7.53 | 0 | 0 | 0 | |
09/03/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
06/03/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
05/03/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
04/03/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
03/03/2020 |
6.98
|
600 | 6.49 | 6.98 | 6.98 | 0 | 0 | 0 | |
02/03/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
28/02/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
27/02/2020 |
6.49
|
2,400 | 6.88 | 6.88 | 6.49 | 0 | 0 | 0 | |
26/02/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/02/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
24/02/2020 |
6.88
|
100 | 6.29 | 6.88 | 6.88 | 0 | 0 | 0 | |
21/02/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
20/02/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
19/02/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
18/02/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/02/2020 |
6.29
|
100 | 5.75 | 6.29 | 6.29 | 0 | 0 | 0 | |
14/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
13/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
12/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
11/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
10/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
07/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
06/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
05/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
04/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
03/02/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
31/01/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
30/01/2020 |
5.75
|
100 | 6.29 | 6.29 | 5.75 | 0 | 0 | 0 | |
22/01/2020 |
6.29
|
5,000 | 6.88 | 6.88 | 6.29 | 0 | 0 | 0 | |
21/01/2020 |
6.88
|
20,100 | 6.29 | 6.88 | 6.44 | 0 | 0 | 0 | |
20/01/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/01/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
16/01/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
15/01/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
14/01/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
13/01/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
10/01/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
09/01/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
08/01/2020 |
6.29
|
100 | 6.49 | 6.49 | 6.29 | 0 | 0 | 0 | |
07/01/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/01/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
03/01/2020 |
6.49
|
100 | 7.13 | 7.13 | 6.49 | 0 | 0 | 0 | |
02/01/2020 |
7.13
|
100 | 7.83 | 7.83 | 7.13 | 0 | 0 | 0 | |
31/12/2019 |
7.83
|
2,900 | 7.28 | 7.88 | 6.59 | 0 | 0 | 0 | |
30/12/2019 |
7.28
|
200 | 7.28 | 7.28 | 6.64 | 0 | 0 | 0 | |
27/12/2019 |
7.28
|
300 | 6.74 | 7.28 | 6.14 | 0 | 0 | 0 | |
26/12/2019 |
6.74
|
100 | 6.24 | 6.74 | 6.74 | 0 | 0 | 0 | |
25/12/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
24/12/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
23/12/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
20/12/2019 |
6.24
|
100 | 6.79 | 6.79 | 6.24 | 0 | 0 | 0 | |
19/12/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
19/12/2019 |
6.79
|
100 | 6.29 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/12/2019 |
6.29
|
10,000 | 5.92 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/12/2019 |
5.92
|
200 | 6.29 | 6.29 | 5.92 | 0 | 0 | 0 | |
16/12/2019 |
6.29
|
10,100 | 6.48 | 6.48 | 5.96 | 0 | 0 | 0 | |
13/12/2019 |
6.48
|
200 | 6.29 | 6.48 | 5.73 | 0 | 0 | 0 | |
12/12/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
11/12/2019 |
6.29
|
10,100 | 6.10 | 6.29 | 5.54 | 0 | 0 | 0 | |
10/12/2019 |
6.10
|
5,100 | 6.48 | 6.52 | 6.10 | 0 | 0 | 0 | |
09/12/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
06/12/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/12/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
04/12/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
03/12/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
02/12/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |