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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
27/04/2020 |
11.35
|
3,260 | 10.44 | 11.35 | 10.37 | 0 | 0 | 0 | |
24/04/2020 |
10.44
|
10,010 | 11.35 | 11.35 | 10.23 | 0 | 0 | 0 | |
23/04/2020 |
11.35
|
550 | 12.54 | 12.54 | 11.35 | 0 | 0 | 0 | |
22/04/2020 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
21/04/2020 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
20/04/2020 |
12.54
|
100 | 11.49 | 12.54 | 12.54 | 0 | 0 | 0 | |
17/04/2020 |
11.49
|
6,750 | 10.51 | 11.49 | 9.46 | 0 | 0 | 0 | |
16/04/2020 |
10.51
|
307 | 10.51 | 10.51 | 10.44 | 0 | 0 | 0 | |
15/04/2020 |
10.51
|
60 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
14/04/2020 |
10.51
|
500 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
13/04/2020 |
10.51
|
100 | 9.67 | 10.51 | 10.51 | 0 | 0 | 0 | |
10/04/2020 |
9.67
|
1,200 | 10.72 | 10.72 | 9.67 | 0 | 0 | 0 | |
09/04/2020 |
10.72
|
230 | 11.91 | 11.91 | 10.72 | 0 | 0 | 0 | |
08/04/2020 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
07/04/2020 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
06/04/2020 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
03/04/2020 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
01/04/2020 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
31/03/2020 |
11.91
|
200 | 10.93 | 11.91 | 11.35 | 0 | 0 | 0 | |
30/03/2020 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
27/03/2020 |
10.93
|
200 | 10.09 | 10.93 | 9.18 | 0 | 0 | 0 | |
26/03/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
25/03/2020 |
10.09
|
100 | 11.21 | 11.21 | 10.09 | 0 | 0 | 0 | |
24/03/2020 |
11.21
|
400 | 10.86 | 11.21 | 9.88 | 0 | 0 | 0 | |
23/03/2020 |
10.86
|
5 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
20/03/2020 |
10.86
|
200 | 10.02 | 10.93 | 10.86 | 0 | 0 | 0 | |
19/03/2020 |
10.02
|
1,507 | 11.07 | 11.07 | 10.02 | 0 | 0 | 0 | |
18/03/2020 |
11.07
|
100 | 12.19 | 12.19 | 11.07 | 0 | 0 | 0 | |
17/03/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
16/03/2020 |
12.19
|
100 | 11.77 | 12.19 | 12.19 | 0 | 0 | 0 | |
13/03/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/03/2020 |
11.77
|
900 | 10.79 | 11.77 | 11.77 | 0 | 0 | 0 | |
12/03/2020 |
10.79
|
1 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
11/03/2020 |
10.79
|
2,100 | 11.85 | 11.85 | 10.79 | 0 | 0 | 0 | |
10/03/2020 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
09/03/2020 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
06/03/2020 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
05/03/2020 |
11.85
|
1,315 | 12.05 | 12.05 | 10.85 | 0 | 0 | 0 | |
04/03/2020 |
12.05
|
1 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
03/03/2020 |
12.05
|
10,102 | 11.32 | 12.05 | 10.85 | 0 | 0 | 0 | |
02/03/2020 |
11.32
|
100 | 12.45 | 12.45 | 11.32 | 0 | 0 | 0 | |
28/02/2020 |
12.45
|
2,200 | 11.99 | 13.05 | 10.85 | 0 | 0 | 0 | |
27/02/2020 |
11.99
|
1,700 | 11.52 | 11.99 | 11.32 | 0 | 0 | 0 | |
26/02/2020 |
11.52
|
200 | 11.59 | 11.59 | 11.52 | 0 | 0 | 0 | |
25/02/2020 |
11.59
|
3,100 | 10.72 | 11.72 | 10.85 | 0 | 0 | 0 | |
24/02/2020 |
10.72
|
900 | 10.72 | 11.52 | 10.72 | 0 | 300 | -0.0 | |
21/02/2020 |
10.72
|
1,000 | 9.86 | 10.79 | 9.86 | 0 | 0 | 0 | |
20/02/2020 |
9.86
|
101 | 10.79 | 10.79 | 9.86 | 0 | 0 | 0 | |
19/02/2020 |
10.79
|
600 | 11.85 | 11.92 | 10.79 | 0 | 0 | 0 | |
18/02/2020 |
11.85
|
2,860 | 12.99 | 12.99 | 11.79 | 0 | 0 | 0 | |
17/02/2020 |
12.99
|
100 | 13.39 | 13.39 | 12.99 | 0 | 0 | 0 | |
14/02/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
13/02/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
12/02/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
11/02/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
10/02/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
07/02/2020 |
13.39
|
300 | 12.45 | 13.39 | 11.25 | 0 | 0 | 0 | |
06/02/2020 |
12.45
|
270 | 11.32 | 12.45 | 11.32 | 0 | 100 | -0.0 | |
05/02/2020 |
11.32
|
930 | 10.39 | 11.39 | 9.66 | 0 | 0 | 0 | |
04/02/2020 |
10.39
|
239 | 11.45 | 11.45 | 10.39 | 0 | 0 | 0 | |
03/02/2020 |
11.45
|
1,200 | 12.59 | 12.59 | 11.39 | 0 | 900 | -0.0 | |
31/01/2020 |
12.59
|
48 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
30/01/2020 |
12.59
|
300 | 13.98 | 13.98 | 12.59 | 0 | 0 | 0 | |
22/01/2020 |
13.98
|
1,600 | 12.85 | 13.98 | 11.59 | 0 | 800 | -0.0 | |
21/01/2020 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
20/01/2020 |
12.85
|
100 | 11.92 | 12.85 | 12.85 | 0 | 0 | 0 | |
17/01/2020 |
11.92
|
100 | 10.99 | 11.92 | 11.92 | 0 | 0 | 0 | |
16/01/2020 |
10.99
|
300 | 10.19 | 10.99 | 10.12 | 0 | 0 | 0 | |
15/01/2020 |
10.19
|
1,500 | 9.32 | 10.26 | 10.12 | 0 | 0 | 0 | |
14/01/2020 |
9.32
|
400 | 8.59 | 9.32 | 9.32 | 0 | 0 | 0 | |
13/01/2020 |
8.59
|
700 | 9.19 | 10.06 | 8.59 | 0 | 0 | 0 | |
10/01/2020 |
9.19
|
100 | 10.19 | 10.19 | 9.19 | 0 | 0 | 0 | |
09/01/2020 |
10.19
|
100 | 11.19 | 11.19 | 10.19 | 0 | 0 | 0 | |
08/01/2020 |
11.19
|
100 | 12.32 | 12.32 | 11.19 | 0 | 0 | 0 | |
07/01/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
06/01/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
03/01/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
02/01/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
31/12/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
30/12/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
27/12/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
26/12/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
25/12/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
24/12/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
23/12/2019 |
12.32
|
100 | 11.52 | 12.32 | 12.32 | 0 | 0 | 0 | |
20/12/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
19/12/2019 |
11.52
|
200 | 10.59 | 11.52 | 9.59 | 0 | 0 | 0 | |
18/12/2019 |
10.59
|
100 | 11.65 | 11.65 | 10.59 | 0 | 0 | 0 | |
17/12/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
16/12/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
13/12/2019 |
11.65
|
300 | 11.99 | 11.99 | 10.79 | 0 | 0 | 0 | |
12/12/2019 |
11.99
|
100 | 10.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
11/12/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
10/12/2019 |
10.99
|
1,400 | 10.32 | 10.99 | 9.32 | 0 | 0 | 0 | |
09/12/2019 |
10.32
|
800 | 11.45 | 11.45 | 10.32 | 0 | 0 | 0 | |
06/12/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
05/12/2019 |
11.45
|
200 | 11.32 | 11.45 | 11.45 | 0 | 0 | 0 | |
04/12/2019 |
11.32
|
100 | 10.66 | 11.32 | 11.32 | 0 | 0 | 0 | |
03/12/2019 |
10.66
|
100 | 9.99 | 10.66 | 10.66 | 0 | 0 | 0 | |
02/12/2019 |
9.99
|
100 | 9.26 | 9.99 | 9.99 | 0 | 0 | 0 |