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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
23/04/2020 |
11.18
|
300 | 10.17 | 11.18 | 11.18 | 0 | 0 | 0 | |
22/04/2020 |
10.17
|
100 | 9.71 | 10.17 | 10.17 | 0 | 0 | 0 | |
21/04/2020 |
9.71
|
2,800 | 9.71 | 9.71 | 9.68 | 0 | 0 | 0 | |
20/04/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
17/04/2020 |
9.71
|
200 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
16/04/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
15/04/2020 |
9.71
|
0 | 9.94 | 9.71 | 9.71 | 0 | 0 | 0 | |
14/04/2020 |
9.94
|
700 | 8.71 | 9.94 | 9.12 | 0 | 0 | 0 | |
13/04/2020 |
8.71
|
900 | 8.88 | 8.88 | 8.71 | 0 | 0 | 0 | |
10/04/2020 |
8.88
|
900 | 8.79 | 8.88 | 8.88 | 0 | 0 | 0 | |
09/04/2020 |
8.79
|
2,000 | 8.38 | 8.79 | 8.73 | 0 | 0 | 0 | |
08/04/2020 |
8.38
|
1,300 | 8.38 | 8.55 | 8.22 | 0 | 0 | 0 | |
07/04/2020 |
8.38
|
900 | 8.96 | 8.96 | 8.38 | 0 | 0 | 0 | |
06/04/2020 |
8.96
|
2,800 | 8.71 | 8.96 | 7.73 | 0 | 0 | 0 | |
03/04/2020 |
8.71
|
100 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 | |
01/04/2020 |
8.79
|
1,200 | 9.48 | 9.48 | 8.79 | 0 | 0 | 0 | |
31/03/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
30/03/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
27/03/2020 |
9.48
|
100 | 8.71 | 9.48 | 9.48 | 0 | 0 | 0 | |
26/03/2020 |
8.71
|
3,300 | 8.71 | 8.73 | 8.22 | 0 | 0 | 0 | |
25/03/2020 |
8.71
|
700 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
24/03/2020 |
8.71
|
6,700 | 8.22 | 9.04 | 7.40 | 0 | 0 | 0 | |
23/03/2020 |
8.22
|
1,300 | 9.63 | 9.94 | 8.20 | 0 | 0 | 0 | |
20/03/2020 |
9.63
|
200 | 11.33 | 11.33 | 9.63 | 0 | 0 | 0 | |
19/03/2020 |
11.33
|
100 | 13.31 | 13.31 | 11.33 | 0 | 0 | 0 | |
18/03/2020 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
17/03/2020 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
16/03/2020 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
13/03/2020 |
13.31
|
100 | 11.82 | 13.31 | 13.31 | 0 | 0 | 0 | |
12/03/2020 |
11.82
|
100 | 10.36 | 11.82 | 11.82 | 0 | 0 | 0 | |
11/03/2020 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
10/03/2020 |
10.36
|
100 | 8.81 | 10.36 | 10.36 | 0 | 0 | 0 | |
09/03/2020 |
8.81
|
1,700 | 9.25 | 10.60 | 8.81 | 0 | 0 | 0 | |
06/03/2020 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
05/03/2020 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
04/03/2020 |
9.25
|
2,000 | 10.32 | 10.32 | 9.25 | 0 | 0 | 0 | |
03/03/2020 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
02/03/2020 |
10.32
|
100 | 9.14 | 10.32 | 10.32 | 0 | 0 | 0 | |
28/02/2020 |
9.14
|
2,200 | 10.64 | 10.64 | 9.04 | 0 | 0 | 0 | |
27/02/2020 |
10.64
|
100 | 9.25 | 10.64 | 10.64 | 0 | 0 | 0 | |
26/02/2020 |
9.25
|
100 | 10.83 | 10.83 | 9.25 | 0 | 0 | 0 | |
25/02/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
24/02/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
21/02/2020 |
10.83
|
100 | 10.68 | 10.83 | 10.83 | 0 | 0 | 0 | |
20/02/2020 |
10.68
|
1,400 | 9.21 | 10.68 | 9.86 | 0 | 0 | 0 | |
19/02/2020 |
9.21
|
10,100 | 10.98 | 10.98 | 9.21 | 0 | 0 | 0 | |
18/02/2020 |
10.98
|
6,800 | 9.86 | 10.98 | 8.88 | 0 | 0 | 0 | |
17/02/2020 |
9.86
|
2,300 | 11.00 | 11.00 | 9.86 | 0 | 0 | 0 | |
14/02/2020 |
11.00
|
400 | 9.90 | 11.01 | 8.42 | 0 | 0 | 0 | |
13/02/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
12/02/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
11/02/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
10/02/2020 |
9.90
|
100 | 9.88 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/02/2020 |
9.88
|
100 | 11.62 | 11.62 | 9.88 | 0 | 0 | 0 | |
06/02/2020 |
11.62
|
100 | 13.66 | 13.66 | 11.62 | 0 | 0 | 0 | |
05/02/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
04/02/2020 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
03/02/2020 |
13.66
|
100 | 12.16 | 13.66 | 13.66 | 0 | 0 | 0 | |
31/01/2020 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
30/01/2020 |
12.16
|
100 | 10.68 | 12.16 | 12.16 | 0 | 0 | 0 | |
22/01/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
21/01/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
20/01/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
17/01/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
16/01/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
15/01/2020 |
10.68
|
100 | 11.10 | 11.10 | 10.68 | 0 | 0 | 0 | |
14/01/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
13/01/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
10/01/2020 |
11.10
|
700 | 13.04 | 13.04 | 11.10 | 0 | 0 | 0 | |
09/01/2020 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
08/01/2020 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
07/01/2020 |
13.04
|
2 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
06/01/2020 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
03/01/2020 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
02/01/2020 |
13.04
|
100 | 11.34 | 13.04 | 13.04 | 0 | 0 | 0 | |
31/12/2019 |
11.34
|
100 | 9.88 | 11.34 | 11.34 | 0 | 0 | 0 | |
30/12/2019 |
9.88
|
100 | 11.61 | 11.61 | 9.88 | 0 | 0 | 0 | |
27/12/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
26/12/2019 |
11.61
|
2 | 11.59 | 11.61 | 11.61 | 0 | 0 | 0 | |
25/12/2019 |
11.59
|
2,900 | 13.63 | 13.63 | 11.59 | 0 | 0 | 0 | |
24/12/2019 |
13.63
|
800 | 16.03 | 16.03 | 13.63 | 0 | 0 | 0 | |
23/12/2019 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
20/12/2019 |
16.03
|
100 | 14.14 | 16.03 | 16.03 | 0 | 0 | 0 | |
19/12/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/12/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
18/12/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
17/12/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
16/12/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
13/12/2019 |
14.14
|
100 | 12.40 | 14.14 | 14.14 | 0 | 0 | 0 | |
12/12/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
11/12/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
10/12/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
09/12/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
06/12/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
05/12/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
04/12/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
03/12/2019 |
12.40
|
100 | 11.08 | 12.40 | 12.40 | 0 | 0 | 0 | |
02/12/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
29/11/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
28/11/2019 |
11.08
|
200 | 13.01 | 13.01 | 11.08 | 0 | 0 | 0 |