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 | 0% | 101,700 | 0 | 0 |
14
14.20
14
|
2 tháng
(2024-07-22) |
-0.10 | -0.71% | 233,300 | -200 | -0.0 |
13.30
14.20
14
|
3 tháng
(2024-06-21) |
-0.40 | -2.78% | 600,900 | -200 | -0.0 |
13.30
14.50
14
|
6 tháng
(2024-03-25) |
0.30 | 2.19% | 1,563,000 | -200 | -0.0 |
12.90
14.90
14
|
12 tháng
(2023-09-25) |
1.02 | 7.83% | 2,928,100 | -8,188 | -0.1 |
11.43
14.90
14
|
24 tháng
(2022-09-30) |
-0.04 | -0.29% | 7,983,150 | -58,381 | -0.7 |
11.34
14.90
14
|
36 tháng
(2021-10-05) |
1.90 | 15.71% | 14,727,101 | 53,987 | 1.2 |
11.34
17.96
14
|
60 tháng
(2019-10-16) |
4.02 | 40.33% | 17,701,485 | 115,453 | 2.0 |
6.94
17.96
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
7.57
|
200 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 | |
27/04/2020 |
7.64
|
3,500 | 8.20 | 8.20 | 7.64 | 0 | 0 | 0 | |
24/04/2020 |
8.20
|
100 | 7.57 | 8.20 | 8.20 | 0 | 0 | 0 | |
23/04/2020 |
7.57
|
3,800 | 7.57 | 7.64 | 7.57 | 0 | 0 | 0 | |
22/04/2020 |
7.57
|
100 | 7.36 | 7.57 | 7.57 | 0 | 0 | 0 | |
21/04/2020 |
7.36
|
4,900 | 7.64 | 7.64 | 7.22 | 0 | 0 | 0 | |
20/04/2020 |
7.64
|
3,101 | 7.64 | 7.71 | 7.57 | 0 | 0 | 0 | |
17/04/2020 |
7.64
|
7,435 | 7.57 | 7.71 | 7.57 | 0 | 0 | 0 | |
16/04/2020 |
7.57
|
6,305 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 | |
15/04/2020 |
7.57
|
7,200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
14/04/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
13/04/2020 |
7.57
|
4,300 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
10/04/2020 |
7.57
|
6,936 | 7.57 | 7.57 | 7.29 | 0 | 0 | 0 | |
09/04/2020 |
7.57
|
8,000 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 | |
08/04/2020 |
7.57
|
3,700 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 | |
07/04/2020 |
7.57
|
7,000 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 | |
06/04/2020 |
7.57
|
8,029 | 7.43 | 7.57 | 7.57 | 0 | 0 | 0 | |
03/04/2020 |
7.43
|
6,300 | 7.50 | 7.50 | 7.36 | 0 | 0 | 0 | |
01/04/2020 |
7.50
|
6,000 | 7.50 | 7.50 | 7.08 | 0 | 0 | 0 | |
31/03/2020 |
7.50
|
4,350 | 7.36 | 7.50 | 7.01 | 0 | 0 | 0 | |
30/03/2020 |
7.36
|
1,100 | 7.57 | 7.57 | 7.08 | 0 | 0 | 0 | |
27/03/2020 |
7.57
|
24,300 | 7.57 | 7.71 | 7.22 | 0 | 0 | 0 | |
26/03/2020 |
7.57
|
400 | 8.06 | 8.06 | 7.57 | 0 | 0 | 0 | |
25/03/2020 |
8.06
|
35,100 | 7.57 | 8.06 | 7.57 | 0 | 0 | 0 | |
24/03/2020 |
7.57
|
4,600 | 6.94 | 7.57 | 6.94 | 0 | 0 | 0 | |
23/03/2020 |
6.94
|
29,100 | 7.50 | 7.50 | 6.94 | 0 | 0 | 0 | |
20/03/2020 |
7.50
|
8,400 | 7.57 | 7.57 | 7.01 | 0 | 0 | 0 | |
19/03/2020 |
7.57
|
107,300 | 7.57 | 8.27 | 6.87 | 0 | 0 | 0 | |
18/03/2020 |
7.57
|
48,100 | 8.41 | 8.55 | 7.57 | 0 | 0 | 0 | |
17/03/2020 |
8.41
|
54,700 | 8.97 | 8.97 | 8.13 | 0 | 0 | 0 | |
16/03/2020 |
8.97
|
5,400 | 8.69 | 9.11 | 7.92 | 0 | 0 | 0 | |
13/03/2020 |
8.69
|
500 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 | |
12/03/2020 |
8.90
|
8,100 | 9.04 | 9.04 | 8.20 | 0 | 0 | 0 | |
11/03/2020 |
9.04
|
5,700 | 8.97 | 9.04 | 8.62 | 0 | 0 | 0 | |
10/03/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
09/03/2020 |
8.97
|
14,300 | 9.46 | 9.46 | 8.55 | 0 | 0 | 0 | |
06/03/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/03/2020 |
9.46
|
100 | 8.83 | 9.46 | 9.46 | 0 | 0 | 0 | |
05/03/2020 |
8.83
|
6,200 | 8.83 | 9.37 | 8.83 | 0 | 0 | 0 | |
04/03/2020 |
8.83
|
7,000 | 8.83 | 8.90 | 8.83 | 0 | 0 | 0 | |
03/03/2020 |
8.83
|
900 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 | |
02/03/2020 |
8.90
|
1,400 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 | |
28/02/2020 |
8.90
|
13,200 | 8.63 | 8.90 | 8.56 | 0 | 0 | 0 | |
27/02/2020 |
8.63
|
14,500 | 8.63 | 8.63 | 8.56 | 0 | 0 | 0 | |
26/02/2020 |
8.63
|
18,000 | 8.63 | 8.63 | 8.56 | 0 | 0 | 0 | |
25/02/2020 |
8.63
|
8,800 | 8.83 | 8.83 | 8.63 | 0 | 0 | 0 | |
24/02/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
21/02/2020 |
8.83
|
600 | 8.83 | 8.90 | 8.83 | 0 | 0 | 0 | |
20/02/2020 |
8.83
|
3,700 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
19/02/2020 |
8.83
|
11,000 | 8.76 | 8.90 | 8.76 | 0 | 0 | 0 | |
18/02/2020 |
8.76
|
4,300 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
17/02/2020 |
8.76
|
26,500 | 8.83 | 8.90 | 8.76 | 0 | 0 | 0 | |
14/02/2020 |
8.83
|
5,000 | 8.76 | 8.90 | 8.83 | 0 | 0 | 0 | |
13/02/2020 |
8.76
|
3,100 | 8.76 | 8.90 | 8.76 | 0 | 0 | 0 | |
12/02/2020 |
8.76
|
500 | 8.90 | 8.90 | 8.76 | 0 | 0 | 0 | |
11/02/2020 |
8.90
|
2,200 | 8.76 | 8.90 | 8.43 | 0 | 0 | 0 | |
10/02/2020 |
8.76
|
200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
07/02/2020 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
06/02/2020 |
8.76
|
7,400 | 8.70 | 8.76 | 8.70 | 0 | 0 | 0 | |
05/02/2020 |
8.70
|
1,300 | 8.76 | 8.76 | 8.70 | 0 | 0 | 0 | |
04/02/2020 |
8.76
|
1,000 | 8.76 | 9.03 | 8.63 | 0 | 0 | 0 | |
03/02/2020 |
8.76
|
2,600 | 8.83 | 8.83 | 8.76 | 0 | 0 | 0 | |
31/01/2020 |
8.83
|
6,250 | 8.83 | 9.10 | 8.83 | 0 | 0 | 0 | |
30/01/2020 |
8.83
|
300 | 9.37 | 9.37 | 8.83 | 0 | 0 | 0 | |
22/01/2020 |
9.37
|
4,300 | 9.10 | 9.44 | 8.29 | 0 | 0 | 0 | |
21/01/2020 |
9.10
|
1,500 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 | |
20/01/2020 |
8.90
|
15,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
17/01/2020 |
8.90
|
5,500 | 9.03 | 9.03 | 8.90 | 0 | 0 | 0 | |
16/01/2020 |
9.03
|
700 | 9.10 | 9.10 | 9.03 | 0 | 0 | 0 | |
15/01/2020 |
9.10
|
2,110 | 9.10 | 9.10 | 9.03 | 0 | 0 | 0 | |
14/01/2020 |
9.10
|
500 | 8.63 | 9.10 | 9.10 | 0 | 0 | 0 | |
13/01/2020 |
8.63
|
400 | 9.10 | 9.10 | 8.63 | 0 | 0 | 0 | |
10/01/2020 |
9.10
|
3,749 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
09/01/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
08/01/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
07/01/2020 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
06/01/2020 |
9.10
|
1,100 | 9.23 | 9.23 | 9.10 | 0 | 0 | 0 | |
03/01/2020 |
9.23
|
2,700 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 | |
02/01/2020 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
31/12/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
30/12/2019 |
9.30
|
2,600 | 9.37 | 9.37 | 9.30 | 0 | 0 | 0 | |
27/12/2019 |
9.37
|
70 | 9.37 | 9.37 | 9.37 | 0 | 70 | -0.0 | |
26/12/2019 |
9.37
|
1,600 | 9.44 | 9.44 | 9.37 | 0 | 0 | 0 | |
25/12/2019 |
9.44
|
2,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/12/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
23/12/2019 |
9.44
|
19 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/12/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/12/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/12/2019 |
9.44
|
10,400 | 9.44 | 9.44 | 9.37 | 0 | 0 | 0 | |
17/12/2019 |
9.44
|
10,500 | 9.57 | 9.57 | 8.90 | 0 | 0 | 0 | |
16/12/2019 |
9.57
|
3,900 | 9.57 | 9.64 | 9.57 | 0 | 0 | 0 | |
13/12/2019 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
12/12/2019 |
9.57
|
200 | 9.64 | 9.64 | 9.44 | 0 | 0 | 0 | |
11/12/2019 |
9.64
|
500 | 9.64 | 9.64 | 9.57 | 0 | 0 | 0 | |
10/12/2019 |
9.64
|
1,404 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
09/12/2019 |
9.64
|
1,300 | 9.57 | 9.64 | 9.57 | 0 | 0 | 0 | |
06/12/2019 |
9.57
|
8,400 | 9.57 | 9.77 | 9.50 | 0 | 0 | 0 | |
05/12/2019 |
9.57
|
700 | 9.57 | 9.64 | 9.57 | 0 | 0 | 0 | |
04/12/2019 |
9.57
|
5,443 | 9.57 | 9.64 | 9.57 | 0 | 43 | -0.0 | |
03/12/2019 |
9.57
|
2,900 | 9.64 | 9.64 | 9.44 | 0 | 0 | 0 | |
02/12/2019 |
9.64
|
200 | 9.57 | 9.64 | 9.64 | 0 | 0 | 0 |