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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
11.49
|
530 | 11.40 | 11.83 | 11.23 | 0 | 0 | 0 | |
24/04/2020 |
11.40
|
7,630 | 11.23 | 11.40 | 11.06 | 0 | 0 | 0 | |
23/04/2020 |
11.23
|
60 | 11.40 | 11.40 | 11.23 | 0 | 0 | 0 | |
22/04/2020 |
11.40
|
800 | 11.40 | 12.17 | 11.36 | 0 | 20 | -0.0 | |
21/04/2020 |
11.40
|
1,010 | 11.49 | 11.49 | 10.89 | 0 | 0 | 0 | |
20/04/2020 |
11.49
|
260 | 11.40 | 11.49 | 11.14 | 0 | 0 | 0 | |
17/04/2020 |
11.40
|
3,630 | 11.57 | 11.57 | 10.97 | 0 | 0 | 0 | |
16/04/2020 |
11.57
|
100 | 11.57 | 11.87 | 11.57 | 0 | 0 | 0 | |
15/04/2020 |
11.57
|
220 | 11.83 | 11.83 | 11.31 | 0 | 0 | 0 | |
14/04/2020 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
13/04/2020 |
11.83
|
140 | 11.91 | 12.00 | 11.83 | 0 | 0 | 0 | |
10/04/2020 |
11.91
|
120 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
09/04/2020 |
11.91
|
40 | 11.91 | 11.91 | 11.10 | 0 | 0 | 0 | |
08/04/2020 |
11.91
|
550 | 12.00 | 12.00 | 11.23 | 0 | 0 | 0 | |
07/04/2020 |
12.00
|
10 | 11.23 | 12.00 | 12.00 | 0 | 0 | 0 | |
06/04/2020 |
11.23
|
100 | 11.83 | 12.00 | 11.23 | 0 | 0 | 0 | |
03/04/2020 |
11.83
|
2,540 | 12.00 | 12.00 | 11.19 | 0 | 0 | 0 | |
01/04/2020 |
12.00
|
270 | 12.00 | 12.00 | 11.57 | 0 | 0 | 0 | |
31/03/2020 |
12.00
|
1,340 | 11.74 | 12.00 | 10.97 | 0 | 0 | 0 | |
30/03/2020 |
11.74
|
830 | 12.04 | 12.04 | 11.23 | 0 | 0 | 0 | |
27/03/2020 |
12.04
|
3,290 | 12.00 | 12.04 | 11.19 | 10 | 0 | 0.0 | |
26/03/2020 |
12.00
|
40 | 11.23 | 12.00 | 11.79 | 0 | 0 | 0 | |
25/03/2020 |
11.23
|
720 | 10.50 | 11.23 | 10.37 | 0 | 0 | 0 | |
24/03/2020 |
10.50
|
1,080 | 10.20 | 10.63 | 9.64 | 0 | 0 | 0 | |
23/03/2020 |
10.20
|
5,580 | 10.59 | 10.59 | 9.99 | 0 | 0 | 0 | |
20/03/2020 |
10.59
|
2,280 | 11.10 | 11.53 | 10.54 | 0 | 0 | 0 | |
19/03/2020 |
11.10
|
820 | 11.83 | 11.83 | 11.06 | 10 | 0 | 0.0 | |
18/03/2020 |
11.83
|
1,390 | 11.87 | 11.87 | 11.06 | 0 | 0 | 0 | |
17/03/2020 |
11.87
|
10 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
16/03/2020 |
11.87
|
2,750 | 11.87 | 11.87 | 11.06 | 0 | 0 | 0 | |
13/03/2020 |
11.87
|
1,050 | 11.27 | 11.91 | 10.59 | 0 | 0 | 0 | |
12/03/2020 |
11.27
|
4,790 | 11.91 | 11.91 | 11.23 | 0 | 0 | 0 | |
11/03/2020 |
11.91
|
360 | 12.09 | 12.09 | 11.40 | 0 | 0 | 0 | |
10/03/2020 |
12.09
|
6,090 | 12.04 | 12.43 | 11.23 | 0 | 4,490 | -0.1 | |
09/03/2020 |
12.04
|
1,030 | 12.13 | 12.13 | 11.36 | 0 | 0 | 0 | |
06/03/2020 |
12.13
|
1,300 | 12.09 | 12.34 | 11.40 | 0 | 0 | 0 | |
05/03/2020 |
12.09
|
3,390 | 11.96 | 12.21 | 11.19 | 0 | 0 | 0 | |
04/03/2020 |
11.96
|
5,270 | 12.43 | 12.43 | 11.57 | 0 | 0 | 0 | |
03/03/2020 |
12.43
|
5,690 | 12.39 | 12.86 | 11.66 | 0 | 0 | 0 | |
02/03/2020 |
12.39
|
290 | 12.43 | 12.51 | 11.57 | 0 | 0 | 0 | |
28/02/2020 |
12.43
|
3,130 | 12.43 | 12.60 | 11.57 | 0 | 0 | 0 | |
27/02/2020 |
12.43
|
410 | 11.96 | 12.60 | 11.19 | 0 | 0 | 0 | |
26/02/2020 |
11.96
|
2,140 | 12.86 | 13.46 | 11.96 | 0 | 0 | 0 | |
25/02/2020 |
12.86
|
80 | 12.21 | 13.03 | 11.44 | 0 | 0 | 0 | |
24/02/2020 |
12.21
|
4,430 | 13.11 | 13.63 | 12.21 | 0 | 0 | 0 | |
21/02/2020 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
20/02/2020 |
13.11
|
30 | 13.63 | 13.63 | 12.69 | 0 | 0 | 0 | |
19/02/2020 |
13.63
|
20,360 | 12.86 | 13.63 | 11.96 | 0 | 0 | 0 | |
18/02/2020 |
12.86
|
10 | 12.77 | 12.86 | 12.86 | 0 | 0 | 0 | |
17/02/2020 |
12.77
|
15,490 | 12.30 | 12.86 | 11.49 | 3,000 | 40 | 0.0 | |
14/02/2020 |
12.30
|
10,000 | 11.70 | 12.30 | 12.30 | 0 | 0 | 0 | |
13/02/2020 |
11.70
|
310 | 12.04 | 12.04 | 11.70 | 0 | 0 | 0 | |
12/02/2020 |
12.04
|
10 | 11.91 | 12.04 | 12.04 | 0 | 0 | 0 | |
11/02/2020 |
11.91
|
1,310 | 12.04 | 12.04 | 11.83 | 0 | 0 | 0 | |
10/02/2020 |
12.04
|
90 | 12.00 | 12.09 | 11.91 | 0 | 0 | 0 | |
07/02/2020 |
12.00
|
10,410 | 11.66 | 12.00 | 11.57 | 0 | 5,000 | -0.1 | |
06/02/2020 |
11.66
|
330 | 11.66 | 12.00 | 11.66 | 0 | 0 | 0 | |
05/02/2020 |
11.66
|
3,050 | 12.17 | 12.17 | 11.66 | 0 | 0 | 0 | |
04/02/2020 |
12.17
|
330 | 11.91 | 12.34 | 11.66 | 0 | 0 | 0 | |
03/02/2020 |
11.91
|
5,110 | 12.00 | 12.77 | 11.23 | 0 | 0 | 0 | |
31/01/2020 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
30/01/2020 |
12.00
|
2,260 | 12.00 | 12.13 | 11.83 | 0 | 0 | 0 | |
22/01/2020 |
12.00
|
40 | 12.13 | 12.43 | 12.00 | 0 | 0 | 0 | |
21/01/2020 |
12.13
|
440 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
20/01/2020 |
12.13
|
4,000 | 12.00 | 12.26 | 11.83 | 3,800 | 0 | 0.1 | |
17/01/2020 |
12.00
|
2,030 | 12.04 | 12.17 | 12.00 | 0 | 0 | 0 | |
16/01/2020 |
12.04
|
4,500 | 12.13 | 12.13 | 12.04 | 0 | 0 | 0 | |
15/01/2020 |
12.13
|
10 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
14/01/2020 |
12.13
|
1,970 | 12.13 | 12.13 | 11.91 | 0 | 0 | 0 | |
13/01/2020 |
12.13
|
720 | 12.17 | 12.30 | 11.74 | 0 | 0 | 0 | |
10/01/2020 |
12.17
|
10,790 | 12.17 | 12.17 | 12.00 | 0 | 0 | 0 | |
09/01/2020 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
08/01/2020 |
12.17
|
780 | 12.17 | 12.43 | 12.17 | 0 | 0 | 0 | |
07/01/2020 |
12.17
|
810 | 12.26 | 12.86 | 11.70 | 0 | 0 | 0 | |
06/01/2020 |
12.26
|
1,050 | 12.51 | 12.51 | 11.66 | 0 | 0 | 0 | |
03/01/2020 |
12.51
|
3,760 | 12.17 | 12.77 | 11.36 | 200 | 0 | 0.0 | |
02/01/2020 |
12.17
|
3,450 | 12.51 | 12.77 | 11.66 | 0 | 0 | 0 | |
31/12/2019 |
12.51
|
3,270 | 12.69 | 12.69 | 11.83 | 0 | 850 | -0.0 | |
30/12/2019 |
12.69
|
1,060 | 12.69 | 12.86 | 12.13 | 0 | 0 | 0 | |
27/12/2019 |
12.69
|
30 | 12.30 | 12.69 | 12.56 | 0 | 0 | 0 | |
26/12/2019 |
12.30
|
620 | 11.66 | 12.47 | 12.00 | 0 | 0 | 0 | |
25/12/2019 |
11.66
|
2,300 | 12.43 | 13.29 | 11.66 | 0 | 0 | 0 | |
24/12/2019 |
12.43
|
510 | 11.87 | 12.60 | 12.43 | 0 | 0 | 0 | |
23/12/2019 |
11.87
|
160 | 11.87 | 11.91 | 11.79 | 0 | 0 | 0 | |
20/12/2019 |
11.87
|
2,780 | 11.57 | 12.34 | 11.83 | 0 | 0 | 0 | |
19/12/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/12/2019 |
11.57
|
80 | 11.44 | 12.04 | 11.57 | 0 | 0 | 0 | |
18/12/2019 |
11.44
|
100 | 12.22 | 12.22 | 11.44 | 20 | 0 | 0.0 | |
17/12/2019 |
12.22
|
320 | 12.01 | 12.22 | 11.57 | 0 | 0 | 0 | |
16/12/2019 |
12.01
|
3,130 | 11.24 | 12.01 | 12.01 | 0 | 0 | 0 | |
13/12/2019 |
11.24
|
6,470 | 11.97 | 12.71 | 11.24 | 0 | 0 | 0 | |
12/12/2019 |
11.97
|
2,240 | 11.89 | 11.97 | 11.16 | 0 | 0 | 0 | |
11/12/2019 |
11.89
|
550 | 11.73 | 12.05 | 11.85 | 0 | 0 | 0 | |
10/12/2019 |
11.73
|
180 | 10.99 | 11.73 | 11.73 | 0 | 0 | 0 | |
09/12/2019 |
10.99
|
170 | 11.81 | 12.05 | 10.99 | 0 | 0 | 0 | |
06/12/2019 |
11.81
|
10 | 11.73 | 11.81 | 11.81 | 0 | 0 | 0 | |
05/12/2019 |
11.73
|
720 | 11.77 | 11.81 | 11.73 | 0 | 0 | 0 | |
04/12/2019 |
11.77
|
1,860 | 11.97 | 11.97 | 11.40 | 0 | 0 | 0 | |
03/12/2019 |
11.97
|
130 | 11.57 | 11.97 | 11.97 | 0 | 0 | 0 | |
02/12/2019 |
11.57
|
300 | 11.73 | 11.97 | 11.08 | 0 | 0 | 0 | |
29/11/2019 |
11.73
|
20 | 11.73 | 11.81 | 11.73 | 0 | 0 | 0 |