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 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
10.05
|
402 | 9.19 | 10.05 | 9.98 | 0 | 0 | 0 | |
27/04/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
24/04/2020 |
9.19
|
200 | 9.90 | 9.90 | 9.19 | 0 | 0 | 0 | |
23/04/2020 |
9.90
|
300 | 9.98 | 9.98 | 9.19 | 0 | 0 | 0 | |
22/04/2020 |
9.98
|
115 | 11.05 | 11.05 | 9.98 | 0 | 0 | 0 | |
21/04/2020 |
11.05
|
200 | 10.05 | 11.05 | 10.77 | 0 | 0 | 0 | |
20/04/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
17/04/2020 |
10.05
|
100 | 9.98 | 10.05 | 10.05 | 0 | 0 | 0 | |
16/04/2020 |
9.98
|
500 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
15/04/2020 |
9.98
|
100 | 9.19 | 9.98 | 9.98 | 0 | 0 | 0 | |
14/04/2020 |
9.19
|
100 | 9.76 | 9.76 | 9.19 | 0 | 0 | 0 | |
13/04/2020 |
9.76
|
200 | 9.90 | 9.90 | 9.76 | 0 | 0 | 0 | |
10/04/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
09/04/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/04/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/04/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/04/2020 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
03/04/2020 |
9.90
|
210 | 9.04 | 9.90 | 9.83 | 0 | 0 | 0 | |
01/04/2020 |
9.04
|
100 | 10.05 | 10.05 | 9.04 | 0 | 0 | 0 | |
31/03/2020 |
10.05
|
200 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
30/03/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
27/03/2020 |
10.05
|
100 | 9.90 | 10.05 | 10.05 | 0 | 0 | 0 | |
26/03/2020 |
9.90
|
200 | 9.04 | 9.90 | 9.90 | 0 | 0 | 0 | |
25/03/2020 |
9.04
|
100 | 9.47 | 9.47 | 9.04 | 0 | 0 | 0 | |
24/03/2020 |
9.47
|
100 | 9.55 | 9.55 | 9.47 | 0 | 0 | 0 | |
23/03/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
20/03/2020 |
9.55
|
10 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
19/03/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
18/03/2020 |
9.55
|
1,800 | 9.55 | 9.55 | 8.76 | 0 | 0 | 0 | |
17/03/2020 |
9.55
|
300 | 9.40 | 9.55 | 9.40 | 0 | 0 | 0 | |
16/03/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
13/03/2020 |
9.40
|
100 | 9.19 | 9.40 | 9.40 | 0 | 0 | 0 | |
12/03/2020 |
9.19
|
3,300 | 10.19 | 10.19 | 9.19 | 0 | 0 | 0 | |
11/03/2020 |
10.19
|
310 | 10.05 | 10.19 | 10.19 | 0 | 0 | 0 | |
10/03/2020 |
10.05
|
400 | 10.77 | 10.77 | 10.05 | 0 | 0 | 0 | |
09/03/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
06/03/2020 |
10.77
|
100 | 10.41 | 10.77 | 10.77 | 0 | 0 | 0 | |
05/03/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
04/03/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
03/03/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
02/03/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
28/02/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
27/02/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
26/02/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
25/02/2020 |
10.41
|
300 | 10.33 | 10.41 | 10.41 | 0 | 0 | 0 | |
24/02/2020 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
21/02/2020 |
10.33
|
705 | 10.77 | 10.77 | 10.05 | 0 | 0 | 0 | |
20/02/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
19/02/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
18/02/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
17/02/2020 |
10.77
|
500 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
14/02/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
13/02/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
12/02/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
11/02/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
10/02/2020 |
10.77
|
20 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
07/02/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
06/02/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
05/02/2020 |
10.77
|
200 | 10.41 | 10.77 | 10.77 | 0 | 0 | 0 | |
04/02/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
03/02/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
31/01/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
30/01/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
22/01/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
21/01/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
20/01/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
17/01/2020 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
16/01/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
15/01/2020 |
10.41
|
1,000 | 10.84 | 10.84 | 10.41 | 0 | 0 | 0 | |
14/01/2020 |
10.84
|
2,200 | 10.91 | 10.91 | 9.83 | 0 | 0 | 0 | |
13/01/2020 |
10.91
|
100 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
10/01/2020 |
10.91
|
2,000 | 11.55 | 11.55 | 10.91 | 0 | 0 | 0 | |
09/01/2020 |
11.55
|
500 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
08/01/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
07/01/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
06/01/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
03/01/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
02/01/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
31/12/2019 |
11.55
|
99 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
30/12/2019 |
11.55
|
1,600 | 11.70 | 11.70 | 11.55 | 0 | 0 | 0 | |
27/12/2019 |
11.70
|
300 | 11.63 | 11.70 | 11.70 | 0 | 0 | 0 | |
26/12/2019 |
11.63
|
399 | 11.70 | 11.70 | 11.63 | 0 | 0 | 0 | |
25/12/2019 |
11.70
|
1,300 | 12.56 | 12.56 | 11.70 | 0 | 0 | 0 | |
24/12/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
23/12/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
20/12/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
19/12/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
18/12/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
17/12/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
16/12/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
13/12/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/12/2019 |
12.56
|
300 | 12.20 | 12.63 | 12.56 | 0 | 0 | 0 | |
12/12/2019 |
12.20
|
20 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
11/12/2019 |
12.20
|
2,100 | 11.88 | 12.20 | 11.43 | 0 | 0 | 0 | |
10/12/2019 |
11.88
|
500 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
09/12/2019 |
11.88
|
1,083 | 11.75 | 11.88 | 11.88 | 0 | 53 | -0.0 | |
06/12/2019 |
11.75
|
1,000 | 11.56 | 11.75 | 11.75 | 0 | 0 | 0 | |
05/12/2019 |
11.56
|
500 | 11.69 | 11.69 | 11.56 | 0 | 0 | 0 | |
04/12/2019 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
03/12/2019 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
02/12/2019 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |