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) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
11.86
|
100 | 11.50 | 11.86 | 11.86 | 100 | 100 | 0 | |
27/04/2020 |
11.50
|
1,400 | 10.84 | 11.86 | 11.50 | 1,400 | 0 | 0.0 | |
24/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
23/04/2020 |
10.84
|
4,650 | 10.84 | 10.84 | 10.25 | 100 | 3,100 | -0.0 | |
22/04/2020 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
21/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
20/04/2020 |
10.84
|
400 | 10.76 | 10.84 | 9.74 | 200 | 0 | 0.0 | |
17/04/2020 |
10.76
|
3,800 | 9.89 | 10.76 | 9.67 | 100 | 3,600 | -0.0 | |
16/04/2020 |
9.89
|
300 | 10.40 | 10.98 | 9.89 | 100 | 100 | 0 | |
15/04/2020 |
10.40
|
1,800 | 10.98 | 10.98 | 10.40 | 100 | 1,200 | -0.0 | |
14/04/2020 |
10.98
|
4,600 | 10.98 | 10.98 | 10.40 | 100 | 4,500 | -0.1 | |
13/04/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
10/04/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
09/04/2020 |
10.98
|
4,000 | 10.98 | 10.98 | 10.33 | 100 | 3,900 | -0.1 | |
08/04/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
07/04/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
06/04/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
03/04/2020 |
10.98
|
3,300 | 11.50 | 11.50 | 10.98 | 0 | 3,300 | -0.0 | |
01/04/2020 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
31/03/2020 |
11.50
|
300 | 11.79 | 11.79 | 10.98 | 100 | 0 | 0.0 | |
30/03/2020 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
27/03/2020 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
26/03/2020 |
11.79
|
100 | 11.57 | 11.79 | 11.79 | 100 | 0 | 0.0 | |
25/03/2020 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
24/03/2020 |
11.57
|
200 | 10.91 | 11.64 | 11.57 | 100 | 0 | 0.0 | |
23/03/2020 |
10.91
|
5,100 | 12.08 | 12.08 | 10.91 | 0 | 5,100 | -0.1 | |
20/03/2020 |
12.08
|
900 | 12.16 | 12.16 | 10.98 | 100 | 800 | -0.0 | |
19/03/2020 |
12.16
|
2,400 | 12.38 | 12.38 | 11.20 | 100 | 2,300 | -0.0 | |
18/03/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
17/03/2020 |
12.38
|
3,300 | 12.38 | 12.38 | 11.20 | 100 | 3,200 | -0.0 | |
16/03/2020 |
12.38
|
900 | 12.45 | 12.45 | 11.20 | 100 | 800 | -0.0 | |
13/03/2020 |
12.45
|
1,200 | 13.03 | 13.03 | 11.79 | 100 | 0 | 0.0 | |
12/03/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
11/03/2020 |
13.03
|
12,100 | 13.18 | 13.18 | 11.86 | 1,500 | 8,000 | -0.1 | |
10/03/2020 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
09/03/2020 |
13.18
|
100 | 12.89 | 13.18 | 13.18 | 100 | 0 | 0.0 | |
06/03/2020 |
12.89
|
200 | 14.28 | 14.28 | 12.89 | 0 | 0 | 0 | |
05/03/2020 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
04/03/2020 |
14.28
|
100 | 13.91 | 14.28 | 14.28 | 100 | 0 | 0.0 | |
03/03/2020 |
13.91
|
3,100 | 14.43 | 14.43 | 13.03 | 2,400 | 3,000 | -0.0 | |
02/03/2020 |
14.43
|
200 | 13.40 | 14.43 | 13.55 | 200 | 0 | 0.0 | |
28/02/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/02/2020 |
13.40
|
300 | 12.82 | 13.55 | 13.18 | 300 | 100 | 0.0 | |
27/02/2020 |
12.82
|
3,000 | 13.15 | 13.42 | 12.82 | 600 | 0 | 0.0 | |
26/02/2020 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
25/02/2020 |
13.15
|
100 | 13.29 | 13.29 | 13.15 | 0 | 100 | -0.0 | |
24/02/2020 |
13.29
|
6,300 | 12.82 | 13.49 | 12.82 | 300 | 6,100 | -0.1 | |
21/02/2020 |
12.82
|
4,320 | 13.49 | 13.49 | 12.82 | 0 | 2,500 | -0.0 | |
20/02/2020 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
19/02/2020 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
18/02/2020 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
17/02/2020 |
13.49
|
100 | 13.02 | 13.49 | 13.49 | 100 | 100 | 0 | |
14/02/2020 |
13.02
|
2,100 | 14.43 | 14.43 | 13.02 | 0 | 400 | -0.0 | |
13/02/2020 |
14.43
|
100 | 13.83 | 14.43 | 14.43 | 100 | 0 | 0.0 | |
12/02/2020 |
13.83
|
200 | 14.43 | 14.43 | 13.15 | 100 | 0 | 0.0 | |
11/02/2020 |
14.43
|
100 | 14.10 | 14.43 | 14.43 | 100 | 0 | 0.0 | |
10/02/2020 |
14.10
|
500 | 14.50 | 14.50 | 13.08 | 100 | 0 | 0.0 | |
07/02/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
06/02/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
05/02/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
04/02/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
03/02/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
31/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
30/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
22/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
21/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
20/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
17/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
16/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
15/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
14/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
13/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
10/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
09/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
08/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
07/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
06/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
03/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
02/01/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
31/12/2019 |
14.50
|
1,800 | 14.10 | 14.84 | 12.82 | 1,600 | 0 | 0.0 | |
30/12/2019 |
14.10
|
600 | 14.16 | 15.51 | 12.75 | 500 | 0 | 0.0 | |
27/12/2019 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
26/12/2019 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
25/12/2019 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
24/12/2019 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
23/12/2019 |
14.16
|
200 | 12.95 | 14.16 | 13.08 | 200 | 0 | 0.0 | |
20/12/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
19/12/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
18/12/2019 |
12.95
|
700 | 13.08 | 13.08 | 11.87 | 100 | 0 | 0.0 | |
17/12/2019 |
13.08
|
800 | 13.49 | 14.50 | 12.14 | 500 | 0 | 0.0 | |
16/12/2019 |
13.49
|
600 | 12.48 | 13.49 | 12.75 | 600 | 0 | 0.0 | |
13/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
12/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
11/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
10/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
09/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
06/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
05/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
04/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
03/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
02/12/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |