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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/04/2020 |
9.95
|
310 | 9.89 | 10.35 | 9.95 | 0 | 0 | 0 | |
09/04/2020 |
9.89
|
30 | 9.72 | 9.89 | 9.89 | 0 | 0 | 0 | |
08/04/2020 |
9.72
|
1,020 | 9.72 | 10.39 | 9.72 | 0 | 0 | 0 | |
07/04/2020 |
9.72
|
1,280 | 9.69 | 10.35 | 9.69 | 0 | 0 | 0 | |
06/04/2020 |
9.69
|
9,200 | 9.55 | 10.22 | 9.62 | 0 | 0 | 0 | |
03/04/2020 |
9.55
|
3,540 | 9.55 | 10.19 | 9.55 | 1,000 | 0 | 0.0 | |
01/04/2020 |
9.55
|
7,530 | 9.72 | 9.72 | 9.55 | 1,500 | 0 | 0.0 | |
31/03/2020 |
9.72
|
6,060 | 9.49 | 9.72 | 9.49 | 0 | 1,000 | -0.0 | |
30/03/2020 |
9.49
|
1,000 | 9.99 | 9.99 | 9.49 | 0 | 0 | 0 | |
27/03/2020 |
9.99
|
9,420 | 9.99 | 9.99 | 9.35 | 0 | 0 | 0 | |
26/03/2020 |
9.99
|
30 | 9.99 | 10.65 | 9.99 | 0 | 0 | 0 | |
25/03/2020 |
9.99
|
40 | 9.35 | 9.99 | 9.35 | 0 | 10 | -0.0 | |
24/03/2020 |
9.35
|
1,060 | 9.35 | 9.99 | 9.35 | 0 | 0 | 0 | |
23/03/2020 |
9.35
|
7,170 | 9.72 | 9.72 | 9.35 | 530 | 360 | 0.0 | |
20/03/2020 |
9.72
|
80 | 9.08 | 9.72 | 9.62 | 0 | 0 | 0 | |
19/03/2020 |
9.08
|
20 | 9.32 | 9.32 | 9.08 | 0 | 0 | 0 | |
18/03/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
17/03/2020 |
9.32
|
1,210 | 9.69 | 10.35 | 9.32 | 0 | 0 | 0 | |
16/03/2020 |
9.69
|
3,190 | 10.39 | 10.39 | 9.69 | 0 | 0 | 0 | |
13/03/2020 |
10.39
|
3,190 | 10.75 | 10.75 | 10.35 | 0 | 0 | 0 | |
12/03/2020 |
10.75
|
1,130 | 10.89 | 10.89 | 10.75 | 0 | 0 | 0 | |
11/03/2020 |
10.89
|
10 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
10/03/2020 |
10.89
|
1,810 | 10.82 | 11.56 | 10.82 | 1,710 | 0 | 0.0 | |
09/03/2020 |
10.82
|
7,510 | 10.79 | 10.82 | 10.82 | 0 | 0 | 0 | |
06/03/2020 |
10.79
|
920 | 10.75 | 11.36 | 10.75 | 0 | 0 | 0 | |
05/03/2020 |
10.75
|
20 | 11.46 | 11.46 | 10.75 | 0 | 0 | 0 | |
04/03/2020 |
11.46
|
10 | 10.72 | 11.46 | 11.46 | 0 | 0 | 0 | |
03/03/2020 |
10.72
|
8,640 | 11.05 | 11.22 | 10.72 | 1,100 | 8,630 | -0.1 | |
02/03/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
28/02/2020 |
11.05
|
10 | 11.79 | 11.79 | 11.05 | 0 | 0 | 0 | |
27/02/2020 |
11.79
|
10 | 11.02 | 11.79 | 11.79 | 0 | 0 | 0 | |
26/02/2020 |
11.02
|
30 | 11.02 | 11.79 | 11.02 | 0 | 0 | 0 | |
25/02/2020 |
11.02
|
160 | 11.79 | 11.79 | 11.02 | 0 | 0 | 0 | |
24/02/2020: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
24/02/2020 |
11.79
|
5,330 | 12.66 | 13.53 | 11.79 | 4,320 | 0 | 0.1 | |
21/02/2020 |
12.66
|
1,380 | 12.69 | 12.69 | 12.44 | 0 | 0 | 0 | |
20/02/2020 |
12.69
|
2,830 | 11.91 | 12.69 | 11.88 | 0 | 0 | 0 | |
19/02/2020 |
11.91
|
20 | 11.19 | 11.91 | 11.91 | 0 | 0 | 0 | |
18/02/2020 |
11.19
|
10 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
17/02/2020 |
11.19
|
1,240 | 11.00 | 11.19 | 11.00 | 0 | 40 | -0.0 | |
14/02/2020 |
11.00
|
370 | 11.75 | 11.75 | 11.00 | 0 | 10 | -0.0 | |
13/02/2020 |
11.75
|
3,030 | 11.50 | 11.75 | 10.75 | 0 | 0 | 0 | |
12/02/2020 |
11.50
|
1,700 | 11.44 | 11.50 | 11.50 | 400 | 0 | 0.0 | |
11/02/2020 |
11.44
|
3,140 | 11.31 | 11.88 | 11.31 | 1,860 | 0 | 0.0 | |
10/02/2020 |
11.31
|
720 | 11.35 | 12.13 | 11.25 | 0 | 0 | 0 | |
07/02/2020 |
11.35
|
10 | 10.63 | 11.35 | 11.35 | 0 | 0 | 0 | |
06/02/2020 |
10.63
|
12,020 | 10.63 | 10.69 | 10.63 | 11,320 | 230 | 0.2 | |
05/02/2020 |
10.63
|
10 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
04/02/2020 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
03/02/2020 |
10.63
|
10 | 10.69 | 10.69 | 10.63 | 10 | 0 | 0.0 | |
31/01/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
30/01/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
22/01/2020 |
10.69
|
10 | 10.00 | 10.69 | 10.69 | 0 | 0 | 0 | |
21/01/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
20/01/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
17/01/2020 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
16/01/2020 |
10.00
|
10 | 10.63 | 10.63 | 10.00 | 0 | 0 | 0 | |
15/01/2020 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
14/01/2020 |
10.63
|
36,300 | 11.19 | 11.19 | 10.50 | 0 | 0 | 0 | |
13/01/2020 |
11.19
|
10 | 10.75 | 11.19 | 11.19 | 0 | 0 | 0 | |
10/01/2020 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
09/01/2020 |
10.75
|
40 | 11.41 | 12.19 | 10.75 | 0 | 0 | 0 | |
08/01/2020 |
11.41
|
43,690 | 10.69 | 11.41 | 10.00 | 0 | 43,680 | -0.7 | |
07/01/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
06/01/2020 |
10.69
|
10 | 10.63 | 10.69 | 10.69 | 0 | 0 | 0 | |
03/01/2020 |
10.63
|
3,190 | 11.38 | 11.44 | 10.63 | 3,180 | 0 | 0.1 | |
02/01/2020 |
11.38
|
40 | 12.19 | 12.19 | 11.38 | 20 | 0 | 0.0 | |
31/12/2019 |
12.19
|
40 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
30/12/2019 |
12.19
|
12,430 | 11.75 | 12.50 | 12.19 | 11,410 | 0 | 0.2 | |
27/12/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
26/12/2019 |
11.75
|
2,640 | 11.88 | 11.88 | 11.75 | 2,640 | 0 | 0.0 | |
25/12/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
24/12/2019 |
11.88
|
860 | 11.25 | 11.88 | 10.94 | 400 | 0 | 0.0 | |
23/12/2019 |
11.25
|
30 | 11.25 | 11.31 | 11.25 | 22,610 | 22,610 | 0 | |
20/12/2019 |
11.25
|
38,520 | 11.03 | 11.25 | 10.56 | 38,520 | 0 | 0.7 | |
19/12/2019 |
11.03
|
5,140 | 10.31 | 11.03 | 10.31 | 5,140 | 0 | 0.1 | |
18/12/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
17/12/2019 |
10.31
|
320 | 10.44 | 10.44 | 10.31 | 0 | 0 | 0 | |
16/12/2019 |
10.44
|
40 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
13/12/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
12/12/2019 |
10.44
|
60 | 10.50 | 10.50 | 10.44 | 0 | 0 | 0 | |
11/12/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/12/2019 |
10.50
|
3,000 | 10.50 | 10.50 | 10.50 | 0 | 3,000 | -0.1 | |
09/12/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
06/12/2019 |
10.50
|
10 | 10.00 | 10.50 | 10.50 | 0 | 0 | 0 | |
05/12/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
04/12/2019 |
10.00
|
10 | 9.69 | 10.00 | 10.00 | 0 | 0 | 0 | |
03/12/2019 |
9.69
|
4,000 | 10.06 | 10.06 | 9.69 | 4,000 | 0 | 0.1 | |
02/12/2019 |
10.06
|
470 | 10.60 | 10.60 | 10.06 | 0 | 0 | 0 | |
29/11/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
28/11/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
27/11/2019 |
10.60
|
10 | 10.31 | 10.60 | 10.60 | 0 | 0 | 0 | |
26/11/2019 |
10.31
|
880 | 10.03 | 10.31 | 10.06 | 0 | 0 | 0 | |
25/11/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
22/11/2019 |
10.03
|
20 | 10.03 | 10.03 | 9.35 | 0 | 0 | 0 | |
21/11/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
20/11/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
19/11/2019 |
10.03
|
4,680 | 10.03 | 10.10 | 10.03 | 0 | 3,680 | -0.1 | |
18/11/2019 |
10.03
|
150 | 10.75 | 10.75 | 10.03 | 0 | 0 | 0 | |
15/11/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
14/11/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |