Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.41 | 45.63% | 3,771,300 | 0 | 0 |
2.82
4.83
4.50
|
2 tháng
(2024-07-22) |
0.99 | 28.21% | 6,542,400 | 0 | 0 |
2.64
4.83
4.50
|
3 tháng
(2024-06-24) |
0.13 | 2.97% | 8,974,200 | -7,800 | -0.0 |
2.64
4.83
4.50
|
6 tháng
(2024-03-25) |
-3.21 | -41.63% | 29,948,600 | -244,560 | -1.1 |
2.64
7.71
4.50
|
12 tháng
(2023-09-26) |
-1.78 | -28.34% | 34,013,400 | -244,560 | -1.1 |
2.64
8.05
4.50
|
24 tháng
(2022-10-03) |
-10.50 | -70% | 92,856,500 | -244,560 | -1.8 |
2.64
15.30
4.50
|
36 tháng
(2021-10-06) |
-32 | -87.67% | 144,773,300 | -1,047,560 | -45.6 |
2.64
62
4.50
|
60 tháng
(2019-10-17) |
-4.95 | -52.39% | 164,950,870 | -1,402,580 | -51.5 |
2.64
62
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2020 |
13.50
|
119,130 | 12.80 | 13.65 | 13 | 500 | 0 | 0.0 | |
24/08/2020 |
12.80
|
103,170 | 12 | 12.80 | 12.05 | 0 | 0 | 0 | |
21/08/2020 |
12
|
23,210 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
20/08/2020 |
12
|
21,660 | 12.05 | 12.10 | 11.90 | 0 | 0 | 0 | |
19/08/2020 |
12.05
|
14,150 | 12.10 | 12.25 | 11.90 | 0 | 0 | 0 | |
18/08/2020 |
12.10
|
13,600 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 | |
17/08/2020 |
12.20
|
62,340 | 11.70 | 12.50 | 11.70 | 0 | 0 | 0 | |
14/08/2020 |
11.70
|
21,670 | 11.75 | 11.80 | 11.65 | 0 | 0 | 0 | |
13/08/2020 |
11.75
|
40,570 | 11.90 | 11.95 | 11.60 | 0 | 0 | 0 | |
12/08/2020 |
11.90
|
24,250 | 11.95 | 12 | 11.70 | 0 | 0 | 0 | |
11/08/2020 |
11.95
|
38,080 | 11.70 | 12.15 | 11.50 | 530 | 0 | 0.0 | |
10/08/2020 |
11.70
|
43,560 | 11.15 | 11.75 | 11 | 0 | 0 | 0 | |
07/08/2020 |
11.15
|
11,650 | 11.10 | 11.30 | 10.95 | 0 | 0 | 0 | |
06/08/2020 |
11.10
|
9,400 | 11.15 | 11.20 | 10.95 | 0 | 0 | 0 | |
05/08/2020 |
11.15
|
16,610 | 11.15 | 11.20 | 10.95 | 0 | 670 | -0.0 | |
04/08/2020 |
11.15
|
37,970 | 10.95 | 11.60 | 11 | 0 | 5,000 | -0.1 | |
03/08/2020 |
10.95
|
32,020 | 10.60 | 11 | 10.75 | 0 | 0 | 0 | |
31/07/2020 |
10.60
|
25,160 | 10.30 | 10.70 | 10 | 0 | 0 | 0 | |
30/07/2020 |
10.30
|
19,460 | 10.15 | 10.40 | 10.05 | 0 | 0 | 0 | |
29/07/2020 |
10.15
|
26,500 | 10.85 | 10.85 | 10.10 | 0 | 0 | 0 | |
28/07/2020 |
10.85
|
15,050 | 10.50 | 10.90 | 10 | 0 | 0 | 0 | |
27/07/2020 |
10.50
|
87,320 | 11.25 | 11.25 | 10.50 | 500 | 0 | 0.0 | |
24/07/2020 |
11.25
|
64,520 | 12.05 | 12.05 | 11.25 | 0 | 0 | 0 | |
23/07/2020 |
12.05
|
29,300 | 12.05 | 12.30 | 12 | 0 | 0 | 0 | |
22/07/2020 |
12.05
|
43,000 | 12.80 | 12.80 | 12.05 | 3,000 | 0 | 0.0 | |
21/07/2020 |
12.80
|
50,410 | 13.25 | 13.25 | 12.50 | 300 | 0 | 0.0 | |
20/07/2020 |
13.25
|
16,250 | 13.40 | 13.40 | 13 | 400 | 0 | 0.0 | |
17/07/2020: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
17/07/2020 |
13.40
|
30,880 | 13.25 | 13.40 | 12.65 | 0 | 0 | 0 | |
16/07/2020 |
13.25
|
44,580 | 12.98 | 13.30 | 12.93 | 0 | 0 | 0 | |
15/07/2020 |
12.98
|
29,850 | 13.30 | 13.30 | 12.98 | 0 | 0 | 0 | |
14/07/2020 |
13.30
|
43,770 | 13.48 | 13.48 | 13.30 | 0 | 5,000 | -0.1 | |
13/07/2020 |
13.48
|
108,730 | 12.98 | 13.57 | 13.11 | 0 | 0 | 0 | |
10/07/2020 |
12.98
|
60,990 | 12.75 | 13.02 | 12.75 | 0 | 0 | 0 | |
09/07/2020 |
12.75
|
57,450 | 12.30 | 12.75 | 12.48 | 0 | 0 | 0 | |
08/07/2020 |
12.30
|
42,230 | 12.12 | 12.30 | 12.03 | 0 | 0 | 0 | |
07/07/2020 |
12.12
|
52,070 | 11.94 | 12.30 | 11.94 | 0 | 0 | 0 | |
06/07/2020 |
11.94
|
60,650 | 12.26 | 12.48 | 11.94 | 500 | 0 | 0.0 | |
03/07/2020 |
12.26
|
20,710 | 12.21 | 12.30 | 12.12 | 500 | 0 | 0.0 | |
02/07/2020 |
12.21
|
34,930 | 12.21 | 12.66 | 12.12 | 0 | 0 | 0 | |
01/07/2020 |
12.21
|
111,480 | 11.58 | 12.30 | 11.12 | 0 | 37,860 | -0.5 | |
30/06/2020 |
11.58
|
44,750 | 11.76 | 11.76 | 10.94 | 0 | 12,460 | -0.2 | |
29/06/2020 |
11.76
|
43,350 | 12.57 | 12.57 | 11.71 | 0 | 12,460 | -0.2 | |
26/06/2020 |
12.57
|
67,880 | 12.98 | 12.98 | 12.07 | 0 | 12,460 | -0.2 | |
25/06/2020 |
12.98
|
23,420 | 13.30 | 13.30 | 12.48 | 0 | 0 | 0 | |
24/06/2020 |
13.30
|
22,880 | 13.61 | 13.61 | 13.16 | 0 | 210 | -0.0 | |
23/06/2020 |
13.61
|
33,540 | 13.66 | 13.66 | 13.48 | 0 | 7,700 | -0.1 | |
22/06/2020 |
13.66
|
44,290 | 13.93 | 13.93 | 13.57 | 0 | 370 | -0.0 | |
19/06/2020 |
13.93
|
41,010 | 13.48 | 14.34 | 13.39 | 0 | 14,550 | -0.2 | |
18/06/2020 |
13.48
|
16,590 | 13.43 | 13.48 | 13.30 | 0 | 3,640 | -0.1 | |
17/06/2020 |
13.43
|
15,410 | 13.07 | 13.57 | 13.11 | 0 | 6,500 | -0.1 | |
16/06/2020 |
13.07
|
23,680 | 13.48 | 13.57 | 13.07 | 0 | 11,530 | -0.2 | |
15/06/2020 |
13.48
|
32,970 | 14.29 | 14.29 | 13.48 | 0 | 15,420 | -0.2 | |
12/06/2020 |
14.29
|
20,300 | 14.56 | 14.56 | 13.61 | 0 | 0 | 0 | |
11/06/2020 |
14.56
|
52,780 | 14.97 | 15.06 | 14.02 | 600 | 14,000 | -0.2 | |
10/06/2020 |
14.97
|
106,890 | 14.02 | 14.97 | 13.39 | 0 | 29,800 | -0.5 | |
09/06/2020 |
14.02
|
84,980 | 14.47 | 14.47 | 14.02 | 0 | 14,200 | -0.2 | |
08/06/2020 |
14.47
|
140,700 | 14.47 | 14.56 | 14.29 | 0 | 63,810 | -1.0 | |
05/06/2020 |
14.47
|
99,150 | 13.66 | 14.56 | 13.57 | 22,200 | 27,000 | -0.1 | |
04/06/2020 |
13.66
|
43,930 | 12.93 | 13.75 | 12.84 | 700 | 24,590 | -0.3 | |
03/06/2020 |
12.93
|
35,310 | 12.57 | 13.20 | 12.57 | 0 | 12,610 | -0.2 | |
02/06/2020 |
12.57
|
18,460 | 12.53 | 12.66 | 12.48 | 0 | 10,080 | -0.1 | |
01/06/2020 |
12.53
|
20,180 | 12.57 | 12.66 | 12.48 | 0 | 10,350 | -0.1 | |
29/05/2020 |
12.57
|
30,480 | 12.03 | 12.66 | 12.03 | 0 | 17,620 | -0.2 | |
28/05/2020 |
12.03
|
16,750 | 12.39 | 12.57 | 12.03 | 0 | 0 | 0 | |
27/05/2020 |
12.39
|
41,440 | 12.84 | 12.84 | 12.39 | 0 | 14,210 | -0.2 | |
26/05/2020 |
12.84
|
25,290 | 12.57 | 13.11 | 12.21 | 0 | 0 | 0 | |
25/05/2020 |
12.57
|
35,470 | 11.76 | 12.57 | 11.76 | 0 | 0 | 0 | |
22/05/2020 |
11.76
|
50,360 | 11.67 | 11.89 | 11.58 | 0 | 0 | 0 | |
21/05/2020 |
11.67
|
44,110 | 11.67 | 11.76 | 11.58 | 0 | 0 | 0 | |
20/05/2020 |
11.67
|
6,090 | 11.67 | 11.76 | 11.58 | 0 | 0 | 0 | |
19/05/2020 |
11.67
|
46,200 | 11.67 | 11.76 | 11.49 | 0 | 0 | 0 | |
18/05/2020 |
11.67
|
6,530 | 11.49 | 11.67 | 11.49 | 0 | 0 | 0 | |
15/05/2020 |
11.49
|
15,730 | 11.58 | 11.58 | 11.40 | 0 | 0 | 0 | |
14/05/2020 |
11.58
|
21,300 | 11.58 | 11.67 | 11.40 | 0 | 0 | 0 | |
13/05/2020 |
11.58
|
26,740 | 11.76 | 12.03 | 11.58 | 0 | 0 | 0 | |
12/05/2020 |
11.76
|
58,110 | 11.03 | 11.80 | 10.85 | 0 | 0 | 0 | |
11/05/2020 |
11.03
|
21,180 | 11.03 | 11.12 | 10.85 | 1,000 | 0 | 0.0 | |
08/05/2020 |
11.03
|
31,930 | 10.90 | 11.03 | 10.76 | 0 | 0 | 0 | |
07/05/2020 |
10.90
|
21,880 | 10.94 | 11.03 | 10.72 | 510 | 0 | 0.0 | |
06/05/2020 |
10.94
|
21,210 | 11.08 | 11.08 | 10.72 | 290 | 0 | 0.0 | |
05/05/2020 |
11.08
|
5,050 | 11.22 | 11.22 | 10.85 | 0 | 0 | 0 | |
04/05/2020 |
11.22
|
26,440 | 11.62 | 11.62 | 11.03 | 0 | 0 | 0 | |
29/04/2020 |
11.62
|
46,610 | 10.90 | 11.62 | 11.12 | 0 | 300 | -0.0 | |
28/04/2020 |
10.90
|
50,390 | 10.85 | 11.31 | 10.85 | 0 | 0 | 0 | |
27/04/2020 |
10.85
|
21,750 | 10.94 | 11.03 | 10.49 | 300 | 0 | 0.0 | |
24/04/2020 |
10.94
|
47,470 | 10.36 | 10.99 | 10.22 | 500 | 0 | 0.0 | |
23/04/2020 |
10.36
|
147,640 | 10.63 | 10.85 | 10.13 | 0 | 0 | 0 | |
22/04/2020 |
10.63
|
48,680 | 11.40 | 11.40 | 10.63 | 0 | 0 | 0 | |
21/04/2020 |
11.40
|
28,740 | 12.21 | 12.21 | 11.40 | 0 | 0 | 0 | |
20/04/2020 |
12.21
|
113,380 | 12.57 | 13.39 | 11.71 | 0 | 0 | 0 | |
17/04/2020 |
12.57
|
179,050 | 11.76 | 12.57 | 12.39 | 0 | 300 | -0.0 | |
16/04/2020 |
11.76
|
76,950 | 10.99 | 11.76 | 11.08 | 0 | 0 | 0 | |
15/04/2020 |
10.99
|
112,620 | 10.31 | 10.99 | 10.36 | 0 | 0 | 0 | |
14/04/2020 |
10.31
|
11,700 | 10.13 | 10.31 | 9.77 | 1,000 | 0 | 0.0 | |
13/04/2020 |
10.13
|
21,340 | 9.68 | 10.27 | 9.59 | 0 | 0 | 0 | |
10/04/2020 |
9.68
|
22,920 | 9.90 | 9.95 | 9.50 | 0 | 0 | 0 | |
09/04/2020 |
9.90
|
30,450 | 10.40 | 10.49 | 9.90 | 0 | 0 | 0 | |
08/04/2020 |
10.40
|
8,430 | 10.40 | 10.67 | 10.31 | 0 | 0 | 0 | |
07/04/2020 |
10.40
|
67,550 | 9.72 | 10.40 | 9.77 | 0 | 100 | -0.0 | |
06/04/2020 |
9.72
|
59,140 | 9.09 | 9.72 | 9.09 | 0 | 0 | 0 |