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) |
-1 | -5.32% | 79,300 | -1,100 | -0.0 |
17.20
18.80
17.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.11% | 165,200 | -25,600 | -0.5 |
17.20
18.80
17.80
|
3 tháng
(2024-06-21) |
-0.27 | -1.48% | 203,700 | -27,600 | -0.5 |
17.20
18.80
17.80
|
6 tháng
(2024-03-29) |
9.86 | 124.14% | 568,600 | -20,100 | -0.4 |
6.95
18.80
17.80
|
12 tháng
(2023-09-26) |
9.86 | 124.14% | 609,600 | -21,100 | -0.5 |
6.45
18.80
17.80
|
24 tháng
(2022-09-30) |
10.09 | 130.90% | 852,428 | 0 | -0.3 |
5.37
18.80
17.80
|
36 tháng
(2021-10-05) |
9.25 | 108.26% | 1,261,947 | -1,900 | -0.3 |
5.37
18.80
17.80
|
60 tháng
(2019-10-16) |
5.14 | 40.64% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/10/2020 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
09/10/2020 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
08/10/2020 |
9.00
|
300 | 9.10 | 9.10 | 9.00 | 0 | 0 | 0 | |
07/10/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
06/10/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
05/10/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
02/10/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
01/10/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
30/09/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
29/09/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
28/09/2020 |
9.10
|
0 | 9.48 | 9.10 | 9.10 | 0 | 0 | 0 | |
25/09/2020 |
9.48
|
1,200 | 9.57 | 9.57 | 9.00 | 0 | 0 | 0 | |
24/09/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
23/09/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
22/09/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
21/09/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/09/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
17/09/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
16/09/2020 |
9.57
|
0 | 8.63 | 9.57 | 9.57 | 0 | 0 | 0 | |
15/09/2020 |
8.63
|
1,000 | 9.95 | 10.43 | 8.63 | 0 | 0 | 0 | |
14/09/2020 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/09/2020 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
10/09/2020 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
09/09/2020 |
9.95
|
100 | 9.00 | 9.95 | 9.95 | 0 | 0 | 0 | |
08/09/2020 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
07/09/2020 |
9.00
|
1,000 | 10.33 | 10.33 | 9.00 | 0 | 0 | 0 | |
04/09/2020 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
03/09/2020 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
01/09/2020 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
31/08/2020 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
28/08/2020 |
10.33
|
200 | 9.76 | 10.33 | 10.33 | 0 | 0 | 0 | |
27/08/2020 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
26/08/2020 |
9.76
|
200 | 9.95 | 9.95 | 9.76 | 0 | 0 | 0 | |
25/08/2020 |
9.95
|
200 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
24/08/2020 |
9.95
|
500 | 10.43 | 10.43 | 9.76 | 0 | 0 | 0 | |
21/08/2020 |
10.43
|
100 | 10.33 | 10.43 | 10.43 | 0 | 0 | 0 | |
20/08/2020 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
19/08/2020 |
10.33
|
100 | 9.29 | 10.33 | 10.33 | 0 | 0 | 0 | |
18/08/2020 |
9.29
|
0 | 9.95 | 9.29 | 9.29 | 0 | 0 | 0 | |
17/08/2020 |
9.95
|
2,100 | 10.33 | 10.33 | 9.29 | 2,000 | 2,000 | 0 | |
14/08/2020 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
13/08/2020 |
10.33
|
100 | 9.29 | 10.33 | 10.33 | 0 | 0 | 0 | |
12/08/2020 |
9.29
|
2,000 | 9.48 | 9.48 | 9.29 | 2,000 | 2,000 | 0 | |
11/08/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
10/08/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
07/08/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
06/08/2020 |
9.48
|
500 | 9.95 | 9.95 | 9.48 | 0 | 0 | 0 | |
05/08/2020 |
9.95
|
100 | 10.43 | 10.43 | 9.95 | 0 | 0 | 0 | |
04/08/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
03/08/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
31/07/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
30/07/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
29/07/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
28/07/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
27/07/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
24/07/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
23/07/2020: Cổ tức tiền mặt tỉ lệ: 1.14% | |||||||||
23/07/2020 |
10.43
|
700 | 9.85 | 10.43 | 10.43 | 0 | 0 | 0 | |
22/07/2020 |
9.84
|
200 | 10.31 | 10.31 | 9.84 | 0 | 0 | 0 | |
21/07/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
20/07/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
17/07/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
16/07/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
15/07/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
14/07/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
13/07/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
10/07/2020 |
10.31
|
2,000 | 11.16 | 11.16 | 10.31 | 0 | 0 | 0 | |
09/07/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
08/07/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
07/07/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
06/07/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
03/07/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
02/07/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
01/07/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
30/06/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
29/06/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
26/06/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
25/06/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
24/06/2020 |
11.16
|
100 | 10.78 | 11.16 | 11.16 | 0 | 0 | 0 | |
23/06/2020 |
10.78
|
500 | 11.63 | 11.63 | 10.78 | 0 | 0 | 0 | |
22/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
19/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
18/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
17/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
16/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
15/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
12/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
11/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
10/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
09/06/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
08/06/2020 |
11.63
|
100 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
05/06/2020 |
11.63
|
100 | 10.31 | 11.63 | 11.63 | 0 | 0 | 0 | |
04/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
03/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
02/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
01/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
29/05/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
28/05/2020 |
10.31
|
0 | 10.41 | 10.31 | 10.31 | 0 | 0 | 0 | |
27/05/2020 |
10.41
|
300 | 10.31 | 10.41 | 10.31 | 0 | 0 | 0 | |
26/05/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
25/05/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |