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) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2020 |
7.61
|
600 | 7.61 | 7.61 | 7.43 | 0 | 0 | 0 | |
23/04/2020 |
7.61
|
500 | 7.52 | 7.61 | 7.35 | 0 | 0 | 0 | |
22/04/2020 |
7.52
|
1,800 | 7.52 | 7.52 | 7.35 | 0 | 1,200 | -0.0 | |
21/04/2020 |
7.52
|
20,800 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |
20/04/2020 |
7.70
|
9,800 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
17/04/2020 |
7.78
|
20,700 | 7.61 | 7.78 | 7.52 | 0 | 0 | 0 | |
16/04/2020 |
7.61
|
3,900 | 7.61 | 7.78 | 7.61 | 0 | 0 | 0 | |
15/04/2020 |
7.61
|
4,700 | 7.61 | 7.78 | 7.61 | 0 | 0 | 0 | |
14/04/2020 |
7.61
|
17,800 | 7.61 | 7.78 | 7.61 | 0 | 0 | 0 | |
13/04/2020 |
7.61
|
6,600 | 7.61 | 7.78 | 7.61 | 0 | 1,400 | -0.0 | |
10/04/2020 |
7.61
|
2,402 | 7.78 | 7.78 | 7.61 | 0 | 0 | 0 | |
09/04/2020 |
7.78
|
11,800 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 | |
08/04/2020 |
7.87
|
6,600 | 7.87 | 7.87 | 7.61 | 0 | 0 | 0 | |
07/04/2020 |
7.87
|
10,700 | 8.05 | 8.05 | 7.61 | 0 | 0 | 0 | |
06/04/2020 |
8.05
|
200 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 | |
03/04/2020 |
8.13
|
11,610 | 7.87 | 8.13 | 7.87 | 0 | 0 | 0 | |
01/04/2020 |
7.87
|
8,400 | 7.96 | 7.96 | 7.43 | 300 | 0 | 0.0 | |
31/03/2020 |
7.96
|
36,100 | 8.13 | 8.13 | 7.35 | 0 | 0 | 0 | |
30/03/2020 |
8.13
|
300 | 7.43 | 8.13 | 8.13 | 0 | 0 | 0 | |
27/03/2020 |
7.43
|
2,400 | 7.87 | 7.87 | 7.43 | 0 | 0 | 0 | |
26/03/2020 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
25/03/2020 |
7.87
|
1,000 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
24/03/2020 |
7.96
|
2,000 | 7.43 | 7.96 | 7.43 | 0 | 0 | 0 | |
23/03/2020 |
7.43
|
4,000 | 7.43 | 7.87 | 7.26 | 0 | 0 | 0 | |
20/03/2020 |
7.43
|
2,100 | 8.05 | 8.05 | 7.43 | 0 | 0 | 0 | |
19/03/2020 |
8.05
|
1,118 | 7.70 | 8.05 | 7.00 | 0 | 0 | 0 | |
18/03/2020 |
7.70
|
8,500 | 7.70 | 7.70 | 7.43 | 0 | 0 | 0 | |
17/03/2020 |
7.70
|
500 | 7.78 | 7.78 | 7.17 | 0 | 0 | 0 | |
16/03/2020 |
7.78
|
100 | 7.43 | 7.78 | 7.78 | 0 | 0 | 0 | |
13/03/2020 |
7.43
|
2,200 | 7.52 | 7.52 | 7.35 | 0 | 0 | 0 | |
12/03/2020 |
7.52
|
1,700 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 | |
11/03/2020 |
7.70
|
200 | 7.87 | 7.87 | 7.70 | 0 | 100 | -0.0 | |
10/03/2020 |
7.87
|
3,600 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 | |
09/03/2020 |
7.70
|
3,600 | 7.96 | 7.96 | 7.70 | 0 | 0 | 0 | |
06/03/2020 |
7.96
|
2,100 | 8.13 | 8.13 | 7.96 | 0 | 0 | 0 | |
05/03/2020 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
04/03/2020 |
8.13
|
300 | 7.96 | 8.13 | 7.87 | 0 | 0 | 0 | |
03/03/2020 |
7.96
|
430 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
02/03/2020 |
7.96
|
3,200 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
28/02/2020 |
7.96
|
1,900 | 8.05 | 8.13 | 7.87 | 0 | 0 | 0 | |
27/02/2020 |
8.05
|
100 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 | |
26/02/2020 |
8.13
|
3,300 | 8.22 | 8.22 | 7.78 | 0 | 0 | 0 | |
25/02/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
24/02/2020 |
8.22
|
6,400 | 7.96 | 8.22 | 7.87 | 0 | 0 | 0 | |
21/02/2020 |
7.96
|
4,200 | 7.87 | 7.96 | 7.96 | 0 | 0 | 0 | |
20/02/2020 |
7.87
|
11,400 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
19/02/2020 |
7.96
|
4,600 | 8.13 | 8.13 | 7.96 | 0 | 0 | 0 | |
18/02/2020 |
8.13
|
110 | 8.05 | 8.13 | 8.13 | 0 | 0 | 0 | |
17/02/2020 |
8.05
|
3,300 | 8.22 | 8.22 | 7.87 | 0 | 100 | -0.0 | |
14/02/2020 |
8.22
|
15,800 | 8.22 | 8.22 | 8.22 | 0 | 1,000 | -0.0 | |
13/02/2020 |
8.22
|
17,400 | 8.22 | 8.22 | 8.22 | 16,000 | 15,000 | 0.0 | |
12/02/2020 |
8.22
|
27,100 | 8.31 | 8.31 | 7.87 | 16,000 | 15,000 | 0.0 | |
11/02/2020 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
10/02/2020 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
07/02/2020 |
8.31
|
1,000 | 8.31 | 8.31 | 8.22 | 400 | 0 | 0.0 | |
06/02/2020 |
8.31
|
1,700 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
05/02/2020 |
8.31
|
2,000 | 8.31 | 8.31 | 7.87 | 0 | 0 | 0 | |
04/02/2020 |
8.31
|
20,400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
03/02/2020 |
8.31
|
7,300 | 8.31 | 8.31 | 7.78 | 0 | 500 | -0.0 | |
31/01/2020 |
8.31
|
300 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
30/01/2020 |
8.31
|
500 | 8.13 | 8.31 | 8.22 | 0 | 0 | 0 | |
22/01/2020 |
8.13
|
5,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
21/01/2020 |
8.13
|
5,100 | 7.87 | 8.13 | 8.05 | 0 | 0 | 0 | |
20/01/2020 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
17/01/2020 |
7.87
|
1,100 | 8.13 | 8.13 | 7.87 | 0 | 0 | 0 | |
16/01/2020 |
8.13
|
3,100 | 8.22 | 8.22 | 7.96 | 0 | 0 | 0 | |
15/01/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/01/2020 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
13/01/2020 |
8.22
|
4,000 | 8.22 | 8.22 | 8.05 | 0 | 0 | 0 | |
10/01/2020 |
8.22
|
15,900 | 7.96 | 8.22 | 7.78 | 3,000 | 0 | 0.0 | |
09/01/2020 |
7.96
|
5,300 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
08/01/2020 |
7.96
|
8,600 | 8.22 | 8.22 | 7.87 | 0 | 0 | 0 | |
07/01/2020 |
8.22
|
10,700 | 8.13 | 8.22 | 8.05 | 0 | 0 | 0 | |
06/01/2020 |
8.13
|
1,500 | 8.22 | 8.22 | 8.13 | 1,200 | 0 | 0.0 | |
03/01/2020 |
8.22
|
700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
02/01/2020 |
8.22
|
1,900 | 8.48 | 8.66 | 8.13 | 0 | 0 | 0 | |
31/12/2019 |
8.48
|
2,600 | 8.22 | 8.48 | 8.13 | 0 | 100 | -0.0 | |
30/12/2019 |
8.22
|
1,700 | 8.66 | 8.66 | 8.22 | 0 | 0 | 0 | |
27/12/2019 |
8.66
|
700 | 8.22 | 8.66 | 8.22 | 0 | 0 | 0 | |
26/12/2019 |
8.22
|
500 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 | |
25/12/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
25/12/2019 |
8.22
|
7,200 | 8.40 | 8.75 | 8.22 | 0 | 0 | 0 | |
24/12/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
23/12/2019 |
8.40
|
100 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 | |
20/12/2019 |
8.57
|
700 | 8.57 | 8.57 | 8.05 | 0 | 0 | 0 | |
19/12/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
18/12/2019 |
8.57
|
1,500 | 8.57 | 8.57 | 8.23 | 0 | 0 | 0 | |
17/12/2019 |
8.57
|
300 | 8.57 | 8.65 | 8.57 | 0 | 0 | 0 | |
16/12/2019 |
8.57
|
700 | 8.31 | 8.57 | 8.57 | 0 | 0 | 0 | |
13/12/2019 |
8.31
|
4,500 | 8.57 | 8.65 | 8.23 | 0 | 0 | 0 | |
12/12/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/12/2019 |
8.57
|
1,000 | 8.74 | 8.74 | 8.57 | 0 | 0 | 0 | |
10/12/2019 |
8.74
|
3,800 | 8.40 | 8.82 | 8.31 | 0 | 0 | 0 | |
09/12/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
06/12/2019 |
8.40
|
2,300 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 | |
05/12/2019 |
8.82
|
5,300 | 8.40 | 8.91 | 8.40 | 0 | 0 | 0 | |
04/12/2019 |
8.40
|
1,000 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 | |
03/12/2019 |
8.57
|
100 | 8.48 | 8.57 | 8.57 | 0 | 0 | 0 | |
02/12/2019 |
8.48
|
20,100 | 8.48 | 8.48 | 8.48 | 100 | 500 | -0.0 | |
29/11/2019 |
8.48
|
2,000 | 8.40 | 8.48 | 8.40 | 0 | 0 | 0 | |
28/11/2019 |
8.40
|
200 | 8.40 | 8.74 | 8.40 | 0 | 0 | 0 |