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) |
-0.60 | -5% | 3,300 | 0 | 0 |
11.40
12
11.40
|
2 tháng
(2024-07-22) |
-2 | -14.93% | 13,900 | 0 | 0 |
11.40
14.80
11.40
|
3 tháng
(2024-06-21) |
-2.50 | -17.99% | 18,200 | 0 | 0 |
11.10
15.10
11.40
|
6 tháng
(2024-03-25) |
0.80 | 7.55% | 42,300 | 0 | 0 |
9.70
15.10
11.40
|
12 tháng
(2023-09-25) |
-9 | -44.12% | 213,100 | -18,600 | -0.2 |
8.80
20.40
11.40
|
24 tháng
(2022-09-30) |
-5.62 | -33.02% | 472,748 | -35,219 | -0.4 |
8.80
22.50
11.40
|
36 tháng
(2021-10-05) |
-9.47 | -45.38% | 832,241 | -21,519 | 0.0 |
8.80
32.73
11.40
|
60 tháng
(2019-10-16) |
2.09 | 22.43% | 2,401,065 | -43,675 | -0.4 |
6.48
32.73
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
24/04/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
23/04/2020 |
8.14
|
3,900 | 8.22 | 9.01 | 8.14 | 0 | 0 | 0 | |
22/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
21/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
20/04/2020 |
8.22
|
3,600 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
17/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
16/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
15/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
13/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
10/04/2020 |
8.22
|
50 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
09/04/2020 |
8.22
|
1,410 | 8.14 | 8.93 | 8.22 | 0 | 0 | 0 | |
08/04/2020 |
8.14
|
2,500 | 8.14 | 8.93 | 8.14 | 0 | 0 | 0 | |
07/04/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/04/2020 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
06/04/2020 |
8.14
|
12,100 | 7.59 | 8.35 | 6.90 | 0 | 0 | 0 | |
03/04/2020 |
7.59
|
600 | 8.28 | 8.28 | 7.59 | 0 | 0 | 0 | |
01/04/2020 |
8.28
|
100 | 7.59 | 8.28 | 8.28 | 0 | 0 | 0 | |
31/03/2020 |
7.59
|
3,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
30/03/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
27/03/2020 |
7.59
|
16,150 | 7.31 | 7.93 | 7.59 | 0 | 0 | 0 | |
26/03/2020 |
7.31
|
100 | 7.10 | 7.31 | 7.31 | 0 | 0 | 0 | |
25/03/2020 |
7.10
|
2,200 | 7.31 | 8.00 | 6.76 | 0 | 0 | 0 | |
24/03/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
23/03/2020 |
7.31
|
100 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 | |
20/03/2020 |
7.45
|
8,300 | 7.79 | 8.48 | 7.45 | 0 | 0 | 0 | |
19/03/2020 |
7.79
|
51,600 | 7.10 | 7.79 | 7.79 | 0 | 0 | 0 | |
18/03/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
17/03/2020 |
7.10
|
1,000 | 7.04 | 7.10 | 7.10 | 0 | 0 | 0 | |
16/03/2020 |
7.04
|
2,200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
13/03/2020 |
7.04
|
100 | 6.90 | 7.04 | 7.04 | 0 | 0 | 0 | |
12/03/2020 |
6.90
|
100 | 7.59 | 7.59 | 6.90 | 0 | 0 | 0 | |
11/03/2020 |
7.59
|
100 | 8.07 | 8.07 | 7.59 | 0 | 0 | 0 | |
10/03/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
09/03/2020 |
8.07
|
1,200 | 7.52 | 8.07 | 7.86 | 0 | 0 | 0 | |
06/03/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
05/03/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
04/03/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
03/03/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
02/03/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
28/02/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
27/02/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/02/2020 |
7.52
|
47 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
25/02/2020 |
7.52
|
6,500 | 7.45 | 8.14 | 7.52 | 0 | 0 | 0 | |
24/02/2020 |
7.45
|
3,700 | 7.52 | 8.07 | 7.45 | 0 | 0 | 0 | |
21/02/2020 |
7.52
|
1,100 | 7.52 | 8.14 | 7.52 | 0 | 0 | 0 | |
20/02/2020 |
7.52
|
27,800 | 7.38 | 8.07 | 7.38 | 0 | 0 | 0 | |
19/02/2020 |
7.38
|
53,100 | 7.31 | 8.00 | 7.04 | 0 | 0 | 0 | |
18/02/2020 |
7.31
|
3,100 | 7.31 | 7.31 | 7.24 | 0 | 0 | 0 | |
17/02/2020 |
7.31
|
500 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
14/02/2020 |
7.31
|
4,500 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 | |
13/02/2020 |
7.45
|
1,000 | 7.38 | 7.45 | 7.45 | 0 | 0 | 0 | |
12/02/2020 |
7.38
|
1,200 | 7.31 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/02/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
10/02/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
07/02/2020 |
7.31
|
100 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 | |
06/02/2020 |
7.45
|
5,800 | 7.04 | 7.73 | 7.31 | 0 | 0 | 0 | |
05/02/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
04/02/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
03/02/2020 |
7.04
|
100 | 7.10 | 7.10 | 7.04 | 0 | 0 | 0 | |
31/01/2020 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
30/01/2020 |
7.10
|
100 | 7.59 | 7.59 | 7.10 | 0 | 0 | 0 | |
22/01/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
21/01/2020 |
7.59
|
100 | 8.28 | 8.28 | 7.59 | 0 | 0 | 0 | |
20/01/2020 |
8.28
|
1,300 | 7.66 | 8.28 | 7.86 | 0 | 0 | 0 | |
17/01/2020 |
7.66
|
3,900 | 6.97 | 7.66 | 7.59 | 2,500 | 0 | 0.0 | |
16/01/2020 |
6.97
|
300 | 7.45 | 7.45 | 6.97 | 0 | 0 | 0 | |
15/01/2020 |
7.45
|
47 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
14/01/2020 |
7.45
|
200 | 7.38 | 8.00 | 7.45 | 0 | 0 | 0 | |
13/01/2020 |
7.38
|
7,800 | 7.38 | 8.07 | 7.38 | 0 | 0 | 0 | |
10/01/2020 |
7.38
|
100 | 7.93 | 7.93 | 7.38 | 0 | 0 | 0 | |
09/01/2020 |
7.93
|
21,400 | 7.24 | 7.93 | 7.24 | 0 | 0 | 0 | |
08/01/2020 |
7.24
|
21,300 | 6.97 | 7.66 | 7.04 | 0 | 0 | 0 | |
07/01/2020 |
6.97
|
4,700 | 7.10 | 7.79 | 6.97 | 0 | 0 | 0 | |
06/01/2020 |
7.10
|
100 | 7.73 | 7.73 | 7.10 | 0 | 0 | 0 | |
03/01/2020 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
02/01/2020 |
7.73
|
600 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
31/12/2019 |
7.73
|
1,000 | 7.17 | 7.73 | 7.73 | 0 | 0 | 0 | |
30/12/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
27/12/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
26/12/2019 |
7.17
|
100 | 6.76 | 7.17 | 7.17 | 0 | 0 | 0 | |
25/12/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
24/12/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
23/12/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
20/12/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
19/12/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/12/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
17/12/2019 |
6.76
|
8,200 | 6.90 | 7.59 | 6.76 | 0 | 0 | 0 | |
16/12/2019 |
6.90
|
14,200 | 6.69 | 7.31 | 6.90 | 0 | 0 | 0 | |
13/12/2019 |
6.69
|
10,100 | 7.10 | 7.79 | 6.62 | 2,300 | 0 | 0.0 | |
12/12/2019 |
7.10
|
17,200 | 6.48 | 7.10 | 6.69 | 0 | 0 | 0 | |
11/12/2019 |
6.48
|
2,400 | 6.90 | 7.59 | 6.48 | 0 | 0 | 0 | |
10/12/2019 |
6.90
|
1,800 | 7.59 | 7.59 | 6.90 | 0 | 0 | 0 | |
09/12/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
06/12/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
05/12/2019 |
7.59
|
3,600 | 6.90 | 7.59 | 6.62 | 0 | 0 | 0 | |
04/12/2019 |
6.90
|
500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
03/12/2019 |
7.10
|
2,100 | 7.59 | 8.00 | 6.90 | 0 | 0 | 0 | |
02/12/2019 |
7.59
|
1,800 | 6.90 | 7.59 | 6.90 | 0 | 0 | 0 | |
29/11/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |