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) |
-0.20 | -1.75% | 63,000 | 0 | 0 |
10.50
12
10.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.27% | 75,100 | 0 | 0 |
9.50
12
10.90
|
3 tháng
(2024-06-21) |
-0.50 | -4.27% | 76,100 | 0 | 0 |
9.50
12
10.90
|
6 tháng
(2024-03-25) |
1 | 9.80% | 100,900 | 0 | 0 |
9
12
10.90
|
12 tháng
(2023-09-25) |
0.70 | 6.67% | 412,900 | 0 | 0 |
9
20.20
10.90
|
24 tháng
(2022-09-30) |
0.80 | 7.69% | 917,700 | 0 | 0 |
9
20.20
10.90
|
36 tháng
(2021-10-05) |
1.60 | 16.67% | 1,122,083 | -14,000 | -0.1 |
7.10
20.20
10.90
|
60 tháng
(2019-10-16) |
-0.22 | -1.90% | 1,607,977 | -22,200 | -0.2 |
7.10
20.20
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2020 |
9.20
|
100 | 9.70 | 10 | 9.20 | 0 | 0 | 0 | |
09/11/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
06/11/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
05/11/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
04/11/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
03/11/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
02/11/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
30/10/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
29/10/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
28/10/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/10/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
26/10/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
23/10/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/10/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
21/10/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
20/10/2020 |
9.70
|
100 | 8.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
19/10/2020 |
8.70
|
100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 | |
16/10/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
15/10/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
14/10/2020 |
9.10
|
200 | 9 | 9.10 | 9.10 | 0 | 0 | 0 | |
13/10/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
12/10/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
09/10/2020 |
9
|
600 | 8.60 | 9 | 8.90 | 0 | 0 | 0 | |
08/10/2020 |
8.60
|
1,700 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 | |
07/10/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/10/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/10/2020 |
8.50
|
500 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
02/10/2020 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
01/10/2020 |
8.80
|
2,000 | 8.70 | 8.80 | 8.80 | 2,000 | 2,000 | 0 | |
30/09/2020 |
8.70
|
6,300 | 8.80 | 9.90 | 8 | 5,600 | 1,700 | 0.0 | |
29/09/2020 |
8.80
|
3,100 | 8.60 | 8.80 | 8.70 | 3,000 | 3,000 | 0 | |
28/09/2020 |
8.60
|
300 | 9.70 | 10.90 | 8.50 | 0 | 0 | 0 | |
25/09/2020 |
9.70
|
600 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 | |
24/09/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/09/2020 |
8.50
|
100 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
22/09/2020 |
8.90
|
5,400 | 8.70 | 9.10 | 8.90 | 0 | 0 | 0 | |
21/09/2020 |
8.70
|
2,200 | 8.50 | 10.20 | 8.20 | 0 | 0 | 0 | |
18/09/2020 |
8.50
|
1,300 | 8.10 | 9.30 | 8.50 | 0 | 0 | 0 | |
17/09/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
16/09/2020 |
8.10
|
300 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
15/09/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
14/09/2020 |
8.50
|
200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
11/09/2020 |
8.70
|
100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 | |
10/09/2020 |
9.10
|
6,000 | 8.80 | 9.90 | 9.10 | 0 | 0 | 0 | |
09/09/2020 |
8.80
|
5,100 | 8.20 | 9.40 | 8.60 | 0 | 0 | 0 | |
08/09/2020 |
8.20
|
0 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 | |
07/09/2020 |
8.10
|
1,500 | 8.30 | 9 | 8.10 | 0 | 0 | 0 | |
04/09/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
03/09/2020 |
8.30
|
1,300 | 9 | 9 | 8 | 0 | 0 | 0 | |
01/09/2020 |
9
|
4,400 | 9.20 | 9.90 | 7.70 | 0 | 0 | 0 | |
31/08/2020 |
9.20
|
3,300 | 8 | 9.20 | 9 | 0 | 0 | 0 | |
28/08/2020 |
8
|
4,000 | 7.70 | 8 | 8 | 0 | 0 | 0 | |
27/08/2020 |
7.70
|
3,100 | 7.70 | 8.70 | 7.70 | 0 | 0 | 0 | |
26/08/2020 |
7.70
|
1,500 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 | |
25/08/2020 |
8.30
|
100 | 7.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
24/08/2020 |
7.30
|
1,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
21/08/2020 |
7.60
|
1,000 | 7.40 | 8.50 | 7.60 | 0 | 0 | 0 | |
20/08/2020 |
7.40
|
3,200 | 7.80 | 8 | 7.40 | 0 | 0 | 0 | |
19/08/2020 |
7.80
|
0 | 8.20 | 7.80 | 7.80 | 0 | 0 | 0 | |
18/08/2020 |
8.20
|
1,500 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 | |
17/08/2020 |
8.80
|
5,000 | 8.80 | 8.80 | 8.80 | 5,000 | 5,000 | 0 | |
14/08/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
13/08/2020 |
8.80
|
5,000 | 8.90 | 8.90 | 8.80 | 5,000 | 5,000 | 0 | |
12/08/2020 |
8.90
|
21,000 | 8.80 | 8.90 | 8.70 | 5,000 | 21,000 | -0.1 | |
11/08/2020 |
8.80
|
3,100 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 | |
10/08/2020 |
9.70
|
0 | 8.80 | 9.70 | 9.70 | 0 | 0 | 0 | |
07/08/2020 |
8.80
|
800 | 8.70 | 10 | 8.80 | 0 | 0 | 0 | |
06/08/2020 |
8.70
|
100 | 10.80 | 10.80 | 8.70 | 0 | 0 | 0 | |
05/08/2020 |
10.80
|
200 | 9.80 | 10.80 | 8.60 | 0 | 0 | 0 | |
04/08/2020 |
9.80
|
0 | 10 | 9.80 | 9.80 | 0 | 0 | 0 | |
03/08/2020 |
10
|
400 | 10.80 | 10.80 | 9.60 | 0 | 0 | 0 | |
31/07/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/07/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
29/07/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
28/07/2020 |
10.80
|
100 | 10.20 | 10.80 | 10.80 | 0 | 0 | 0 | |
27/07/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
24/07/2020 |
10.20
|
0 | 10 | 10.20 | 10 | 0 | 0 | 0 | |
23/07/2020 |
10
|
600 | 11.10 | 11.10 | 10 | 0 | 0 | 0 | |
22/07/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
21/07/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/07/2020 |
11.10
|
100 | 9.80 | 11.10 | 11.10 | 0 | 0 | 0 | |
20/07/2020 |
9.80
|
500 | 10.18 | 10.18 | 9.80 | 0 | 0 | 0 | |
17/07/2020 |
10.18
|
600 | 10.94 | 10.94 | 10.18 | 0 | 0 | 0 | |
16/07/2020 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
15/07/2020 |
10.94
|
200 | 11.04 | 11.04 | 10.94 | 0 | 0 | 0 | |
14/07/2020 |
11.04
|
0 | 11.32 | 11.04 | 11.04 | 0 | 0 | 0 | |
13/07/2020 |
11.32
|
600 | 11.04 | 11.32 | 10.94 | 0 | 0 | 0 | |
10/07/2020 |
11.04
|
100 | 9.90 | 11.04 | 11.04 | 0 | 0 | 0 | |
09/07/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/07/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/07/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/07/2020 |
9.90
|
500 | 10.18 | 10.18 | 9.90 | 0 | 0 | 0 | |
03/07/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
02/07/2020 |
10.18
|
100 | 10.85 | 10.85 | 10.18 | 0 | 0 | 0 | |
01/07/2020 |
10.85
|
1,400 | 12.84 | 12.84 | 10.85 | 0 | 0 | 0 | |
30/06/2020 |
12.84
|
8,200 | 12.37 | 12.84 | 12.37 | 0 | 0 | 0 | |
29/06/2020 |
12.37
|
1,700 | 11.89 | 12.37 | 12.27 | 0 | 0 | 0 | |
26/06/2020 |
11.89
|
18,700 | 10.56 | 12.84 | 9.70 | 0 | 0 | 0 | |
25/06/2020 |
10.56
|
1,500 | 9.51 | 12.37 | 10.09 | 0 | 0 | 0 | |
24/06/2020 |
9.51
|
1,000 | 11.23 | 12.37 | 9.51 | 0 | 0 | 0 | |
23/06/2020 |
11.23
|
7,700 | 10.66 | 11.99 | 10.56 | 0 | 0 | 0 |