| 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 | 1.14% | 34,600 | 0 | 0 |
16.60
19.50
17.80
|
|
2 tháng
(2024-07-22) |
-0.60 | -3.28% | 70,900 | 0 | 0 |
15.60
19.90
17.80
|
|
3 tháng
(2024-06-21) |
-1.30 | -6.84% | 96,900 | 0 | 0 |
15.60
19.90
17.80
|
|
6 tháng
(2024-03-25) |
-1.27 | -6.72% | 262,100 | 0 | 0 |
15.60
20.23
17.80
|
|
12 tháng
(2023-09-25) |
0.17 | 0.97% | 468,551 | 0 | 0 |
14.45
21
17.80
|
|
24 tháng
(2022-09-30) |
2.25 | 14.55% | 1,147,370 | 0 | -0.0 |
14.45
26.83
17.80
|
|
36 tháng
(2021-10-05) |
2.76 | 18.51% | 2,358,810 | 0 | -0.0 |
14.45
26.83
17.80
|
|
60 tháng
(2019-10-16) |
9.73 | 122.13% | 3,417,665 | 100 | 0.0 |
6.11
26.83
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2020 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 17/09/2020 |
8.26
|
500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 16/09/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 15/09/2020 |
8.09
|
400 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/09/2020 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/09/2020 |
8.35
|
2,100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 10/09/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/09/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/09/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/09/2020 |
8.26
|
2,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/09/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 03/09/2020 |
8.35
|
400 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 01/09/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 31/08/2020 |
8.52
|
500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 28/08/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 27/08/2020 |
7.74
|
2,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 26/08/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/08/2020 |
8.61
|
400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/08/2020 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 21/08/2020 |
7.48
|
2,400 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 20/08/2020 |
8.61
|
600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 19/08/2020 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/08/2020 |
8.70
|
500 | 7.83 | 8.70 | 7.83 | 0 | 0 | 0 | |
| 17/08/2020 |
8.70
|
2,500 | 7.13 | 8.70 | 6.96 | 0 | 0 | 0 | |
| 14/08/2020 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/08/2020 |
9.13
|
1,300 | 7.31 | 9.13 | 7.13 | 0 | 0 | 0 | |
| 12/08/2020 |
7.48
|
3,700 | 8.70 | 9.13 | 7.48 | 0 | 0 | 0 | |
| 11/08/2020 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/08/2020 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/08/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 06/08/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 05/08/2020 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 04/08/2020 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 03/08/2020 |
9.48
|
900 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 31/07/2020 |
8.35
|
3,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 30/07/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 29/07/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 28/07/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 27/07/2020 |
8.00
|
300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 24/07/2020 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 23/07/2020 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 22/07/2020 |
7.91
|
1,100 | 9.05 | 9.05 | 7.91 | 0 | 0 | 0 | |
| 21/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 17/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 14/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 13/07/2020 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 10/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 09/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 08/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 07/07/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 06/07/2020 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 03/07/2020 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 02/07/2020 |
7.91
|
8,800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/07/2020 |
7.91
|
1,700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/06/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 29/06/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 26/06/2020 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 25/06/2020: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 25/06/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 24/06/2020 |
7.91
|
8,900 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 23/06/2020 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 22/06/2020 |
7.74
|
9,600 | 8.60 | 8.60 | 7.74 | 0 | 0 | 0 | |
| 19/06/2020 |
7.74
|
6,700 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/06/2020 |
7.74
|
3,000 | 8.09 | 8.09 | 7.74 | 0 | 0 | 0 | |
| 17/06/2020 |
8.09
|
5,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/06/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 15/06/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 12/06/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 11/06/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 10/06/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 09/06/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 08/06/2020 |
7.31
|
3,300 | 7.05 | 7.31 | 7.05 | 0 | 0 | 0 | |
| 05/06/2020 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 04/06/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 03/06/2020 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/06/2020 |
7.74
|
400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 01/06/2020 |
7.23
|
300 | 7.74 | 7.74 | 7.23 | 0 | 0 | 0 | |
| 29/05/2020 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 28/05/2020 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 27/05/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 26/05/2020 |
7.74
|
600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/05/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/05/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/05/2020 |
6.97
|
2,300 | 6.88 | 7.05 | 6.88 | 0 | 0 | 0 | |
| 20/05/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 19/05/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 18/05/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 15/05/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 14/05/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 13/05/2020 |
6.88
|
1,200 | 7.31 | 7.31 | 6.88 | 0 | 0 | 0 | |
| 12/05/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 11/05/2020 |
6.97
|
2,100 | 7.57 | 7.57 | 6.97 | 0 | 0 | 0 | |
| 08/05/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/05/2020 |
7.57
|
500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 06/05/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 05/05/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 04/05/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 29/04/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |