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) |
-1.10 | -6.71% | 1,566,000 | 5,400 | 0.1 |
15.30
16.40
15.40
|
2 tháng
(2024-07-22) |
-0.90 | -5.56% | 7,353,000 | 3,300 | 0.0 |
14.70
16.60
15.40
|
3 tháng
(2024-06-21) |
-3.17 | -17.16% | 18,678,800 | 800 | 0.0 |
14.70
18.47
15.40
|
6 tháng
(2024-03-25) |
1.26 | 8.94% | 37,368,081 | -2,816,827 | -46.6 |
12.89
18.47
15.40
|
12 tháng
(2023-09-25) |
1.35 | 9.69% | 45,400,561 | -2,836,628 | -46.9 |
12.79
18.47
15.40
|
24 tháng
(2022-09-30) |
0.57 | 3.87% | 72,581,041 | -3,626,000 | -56.9 |
9.76
18.47
15.40
|
36 tháng
(2021-10-05) |
-5.32 | -25.80% | 146,796,541 | 205,400 | 49.6 |
9.76
33.69
15.40
|
60 tháng
(2019-10-16) |
3.15 | 25.95% | 164,402,212 | 1,116,900 | 70.4 |
9.50
33.69
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
10.22
|
1,000 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
24/04/2020 |
10.22
|
100 | 10.04 | 10.22 | 10.22 | 0 | 0 | 0 | |
23/04/2020 |
10.04
|
0 | 10.31 | 10.04 | 10.04 | 0 | 0 | 0 | |
22/04/2020 |
10.31
|
1,700 | 9.95 | 10.31 | 9.95 | 0 | 0 | 0 | |
21/04/2020 |
9.95
|
3,600 | 10.40 | 10.40 | 9.95 | 0 | 0 | 0 | |
20/04/2020 |
10.40
|
3,200 | 10.76 | 10.76 | 10.40 | 0 | 0 | 0 | |
17/04/2020 |
10.76
|
11,260 | 10.40 | 10.85 | 10.40 | 0 | 0 | 0 | |
16/04/2020 |
10.40
|
7,400 | 10.58 | 10.58 | 10.40 | 0 | 0 | 0 | |
15/04/2020 |
10.58
|
100 | 10.40 | 10.58 | 10.58 | 0 | 0 | 0 | |
14/04/2020 |
10.40
|
3,200 | 10.58 | 10.58 | 10.40 | 0 | 0 | 0 | |
13/04/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
10/04/2020 |
10.58
|
100 | 10.67 | 10.67 | 10.58 | 0 | 0 | 0 | |
09/04/2020 |
10.67
|
300 | 10.04 | 10.67 | 10.49 | 0 | 0 | 0 | |
08/04/2020 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
07/04/2020 |
10.04
|
18,000 | 10.04 | 10.04 | 9.95 | 0 | 0 | 0 | |
06/04/2020 |
10.04
|
800 | 9.77 | 10.31 | 9.95 | 0 | 0 | 0 | |
03/04/2020 |
9.77
|
1,000 | 9.95 | 9.95 | 9.77 | 0 | 0 | 0 | |
01/04/2020 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
31/03/2020 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
30/03/2020 |
9.95
|
1,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
27/03/2020 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
26/03/2020 |
9.95
|
1,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
25/03/2020 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
24/03/2020 |
9.95
|
2,627 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
23/03/2020 |
9.95
|
1,100 | 9.95 | 10.04 | 9.95 | 0 | 0 | 0 | |
20/03/2020 |
9.95
|
300 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
19/03/2020 |
9.95
|
1,006 | 9.50 | 9.95 | 9.95 | 0 | 0 | 0 | |
18/03/2020 |
9.50
|
1,500 | 10.76 | 10.76 | 9.50 | 0 | 0 | 0 | |
17/03/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
16/03/2020 |
10.76
|
27 | 10.85 | 10.85 | 10.76 | 0 | 0 | 0 | |
13/03/2020 |
10.85
|
2,373 | 11.76 | 11.76 | 9.95 | 0 | 0 | 0 | |
12/03/2020 |
11.76
|
41,000 | 10.85 | 11.76 | 9.95 | 0 | 0 | 0 | |
11/03/2020 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
10/03/2020 |
10.85
|
10,200 | 10.85 | 10.85 | 10.49 | 0 | 0 | 0 | |
09/03/2020 |
10.85
|
2,000 | 10.85 | 11.03 | 10.22 | 0 | 0 | 0 | |
06/03/2020 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
05/03/2020 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
04/03/2020 |
10.85
|
0 | 10.94 | 10.85 | 10.85 | 0 | 0 | 0 | |
03/03/2020 |
10.94
|
700 | 10.94 | 10.94 | 10.58 | 0 | 0 | 0 | |
02/03/2020 |
10.94
|
4,600 | 10.40 | 10.94 | 10.67 | 0 | 0 | 0 | |
28/02/2020 |
10.40
|
4,100 | 10.67 | 10.85 | 10.40 | 0 | 0 | 0 | |
27/02/2020 |
10.67
|
3,100 | 10.85 | 10.85 | 10.31 | 0 | 0 | 0 | |
26/02/2020 |
10.85
|
3,100 | 10.40 | 10.85 | 10.58 | 0 | 0 | 0 | |
25/02/2020 |
10.40
|
2,500 | 10.85 | 10.85 | 10.40 | 0 | 0 | 0 | |
24/02/2020 |
10.85
|
3,400 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
21/02/2020 |
10.85
|
1,000 | 10.40 | 10.85 | 10.85 | 0 | 0 | 0 | |
20/02/2020 |
10.40
|
8,000 | 11.76 | 11.76 | 10.40 | 0 | 0 | 0 | |
19/02/2020 |
11.76
|
200 | 10.85 | 11.76 | 10.85 | 0 | 0 | 0 | |
18/02/2020 |
10.85
|
9,600 | 11.21 | 11.58 | 10.85 | 0 | 0 | 0 | |
17/02/2020 |
11.21
|
0 | 10.76 | 11.21 | 11.21 | 0 | 0 | 0 | |
14/02/2020 |
10.76
|
1,100 | 10.94 | 11.67 | 10.67 | 0 | 0 | 0 | |
13/02/2020 |
10.94
|
0 | 10.85 | 10.94 | 10.94 | 0 | 0 | 0 | |
12/02/2020 |
10.85
|
2,400 | 11.12 | 11.12 | 10.58 | 0 | 0 | 0 | |
11/02/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
10/02/2020 |
11.12
|
1,800 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
07/02/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
06/02/2020 |
11.12
|
100 | 10.94 | 11.12 | 11.12 | 0 | 0 | 0 | |
05/02/2020 |
10.94
|
600 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
04/02/2020 |
10.94
|
900 | 10.40 | 10.94 | 10.94 | 0 | 0 | 0 | |
03/02/2020 |
10.40
|
2,300 | 10.94 | 11.12 | 10.40 | 0 | 0 | 0 | |
31/01/2020 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
30/01/2020 |
10.94
|
100 | 12.48 | 12.48 | 10.94 | 0 | 0 | 0 | |
22/01/2020 |
12.48
|
300 | 11.58 | 12.48 | 12.39 | 0 | 0 | 0 | |
21/01/2020 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
20/01/2020 |
11.58
|
1,200 | 11.49 | 11.58 | 11.58 | 0 | 0 | 0 | |
17/01/2020 |
11.49
|
500 | 11.76 | 11.76 | 11.49 | 0 | 0 | 0 | |
16/01/2020 |
11.76
|
100 | 12.66 | 12.66 | 11.76 | 0 | 0 | 0 | |
15/01/2020 |
12.66
|
900 | 12.21 | 12.66 | 12.30 | 0 | 0 | 0 | |
14/01/2020 |
12.21
|
52,000 | 10.40 | 12.21 | 10.94 | 0 | 0 | 0 | |
13/01/2020 |
10.40
|
1,200 | 10.76 | 10.85 | 10.40 | 0 | 0 | 0 | |
10/01/2020 |
10.76
|
800 | 10.76 | 10.76 | 10.67 | 0 | 0 | 0 | |
09/01/2020 |
10.76
|
300 | 10.67 | 10.76 | 10.67 | 0 | 0 | 0 | |
08/01/2020 |
10.67
|
0 | 10.76 | 10.67 | 10.67 | 0 | 0 | 0 | |
07/01/2020 |
10.76
|
1,200 | 10.40 | 10.76 | 10.67 | 0 | 0 | 0 | |
06/01/2020 |
10.40
|
100 | 10.76 | 10.76 | 10.40 | 0 | 0 | 0 | |
03/01/2020 |
10.76
|
5,930 | 10.40 | 10.76 | 10.67 | 0 | 0 | 0 | |
02/01/2020 |
10.40
|
3,700 | 10.58 | 10.76 | 10.40 | 0 | 0 | 0 | |
31/12/2019 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
30/12/2019 |
10.58
|
0 | 10.67 | 10.58 | 10.58 | 0 | 0 | 0 | |
27/12/2019 |
10.67
|
2,400 | 10.67 | 10.67 | 10.40 | 0 | 0 | 0 | |
26/12/2019 |
10.67
|
4,700 | 10.67 | 10.67 | 10.40 | 0 | 0 | 0 | |
25/12/2019 |
10.67
|
6,700 | 10.67 | 10.67 | 10.49 | 0 | 0 | 0 | |
24/12/2019 |
10.67
|
2,600 | 10.49 | 10.67 | 10.58 | 0 | 0 | 0 | |
23/12/2019 |
10.49
|
1,200 | 10.76 | 10.76 | 10.22 | 0 | 0 | 0 | |
20/12/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
19/12/2019: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
19/12/2019 |
10.76
|
0 | 10.81 | 10.76 | 10.76 | 0 | 0 | 0 | |
18/12/2019 |
10.81
|
6,000 | 10.54 | 10.81 | 10.54 | 0 | 0 | 0 | |
17/12/2019 |
10.54
|
700 | 10.18 | 10.54 | 10.27 | 0 | 0 | 0 | |
16/12/2019 |
10.18
|
1,300 | 10.27 | 10.54 | 10.18 | 0 | 0 | 0 | |
13/12/2019 |
10.27
|
2,800 | 10.18 | 10.36 | 10.18 | 0 | 0 | 0 | |
12/12/2019 |
10.18
|
2,900 | 10.18 | 10.18 | 10.09 | 0 | 0 | 0 | |
11/12/2019 |
10.18
|
3,900 | 10.54 | 10.54 | 10.09 | 0 | 0 | 0 | |
10/12/2019 |
10.54
|
3,200 | 10.63 | 10.63 | 10.18 | 0 | 0 | 0 | |
09/12/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
06/12/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
05/12/2019 |
10.63
|
1,400 | 9.91 | 10.72 | 9.91 | 0 | 0 | 0 | |
04/12/2019 |
9.91
|
1,300 | 10.09 | 10.09 | 9.83 | 0 | 0 | 0 | |
03/12/2019 |
10.09
|
500 | 10.18 | 10.18 | 10.09 | 0 | 0 | 0 | |
02/12/2019 |
10.18
|
400 | 10.18 | 10.18 | 10.00 | 0 | 0 | 0 | |
29/11/2019 |
10.18
|
0 | 10.00 | 10.18 | 10.18 | 0 | 0 | 0 |