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 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
17/09/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
16/09/2020 |
9.77
|
100 | 9.39 | 9.77 | 9.77 | 0 | 0 | 0 | |
15/09/2020 |
9.39
|
100 | 8.64 | 9.39 | 9.39 | 0 | 0 | 0 | |
14/09/2020 |
8.64
|
700 | 9.54 | 9.54 | 8.64 | 600 | 0 | 0.0 | |
11/09/2020 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
10/09/2020 |
9.54
|
100 | 8.79 | 9.54 | 9.54 | 0 | 0 | 0 | |
09/09/2020 |
8.79
|
9,100 | 8.79 | 8.79 | 8.79 | 9,000 | 0 | 0.1 | |
08/09/2020 |
8.79
|
1,100 | 9.70 | 9.70 | 8.79 | 500 | 0 | 0.0 | |
07/09/2020 |
9.70
|
100 | 10.75 | 10.75 | 9.70 | 0 | 0 | 0 | |
04/09/2020 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
03/09/2020 |
10.75
|
100 | 9.85 | 10.75 | 10.75 | 0 | 0 | 0 | |
01/09/2020 |
9.85
|
100 | 9.17 | 9.85 | 9.85 | 0 | 0 | 0 | |
31/08/2020 |
9.17
|
2,300 | 9.32 | 9.39 | 9.17 | 2,300 | 0 | 0.0 | |
28/08/2020 |
9.32
|
2,000 | 8.57 | 9.32 | 8.57 | 2,000 | 0 | 0.0 | |
27/08/2020 |
8.57
|
500 | 9.39 | 9.39 | 8.57 | 0 | 0 | 0 | |
26/08/2020 |
9.39
|
100 | 8.64 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/08/2020 |
8.64
|
201 | 9.17 | 9.17 | 8.64 | 0 | 0 | 0 | |
24/08/2020 |
9.17
|
4,700 | 10.15 | 10.15 | 9.17 | 1,700 | 0 | 0.0 | |
21/08/2020 |
10.15
|
100 | 9.32 | 10.15 | 10.15 | 0 | 0 | 0 | |
20/08/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
19/08/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
18/08/2020 |
9.32
|
100 | 8.87 | 9.32 | 9.32 | 0 | 0 | 0 | |
17/08/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
14/08/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
13/08/2020 |
8.87
|
100 | 8.19 | 8.87 | 8.87 | 0 | 0 | 0 | |
12/08/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
11/08/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
10/08/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
07/08/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
06/08/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
05/08/2020 |
8.19
|
400 | 8.34 | 8.34 | 7.59 | 0 | 0 | 0 | |
04/08/2020 |
8.34
|
400 | 7.74 | 8.34 | 7.14 | 0 | 0 | 0 | |
03/08/2020 |
7.74
|
500 | 8.49 | 8.49 | 7.74 | 0 | 0 | 0 | |
31/07/2020 |
8.49
|
800 | 8.27 | 8.49 | 8.49 | 800 | 0 | 0.0 | |
30/07/2020 |
8.27
|
500 | 8.42 | 9.24 | 7.67 | 300 | 0 | 0.0 | |
29/07/2020 |
8.42
|
100 | 9.32 | 9.32 | 8.42 | 0 | 0 | 0 | |
28/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
27/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
24/07/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
23/07/2020 |
9.32
|
200 | 8.87 | 9.32 | 9.32 | 0 | 0 | 0 | |
22/07/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
21/07/2020 |
8.87
|
200 | 8.94 | 8.94 | 8.87 | 0 | 0 | 0 | |
20/07/2020 |
8.94
|
200 | 8.87 | 8.94 | 8.94 | 0 | 0 | 0 | |
17/07/2020 |
8.87
|
100 | 8.57 | 8.87 | 8.87 | 0 | 0 | 0 | |
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/07/2020 |
8.57
|
200 | 7.82 | 8.57 | 8.57 | 0 | 0 | 0 | |
15/07/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
14/07/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
13/07/2020 |
7.82
|
2,450 | 8.23 | 8.91 | 7.82 | 0 | 0 | 0 | |
10/07/2020 |
8.23
|
2,500 | 8.91 | 8.91 | 8.23 | 800 | 0 | 0.0 | |
09/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
08/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
07/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
06/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
03/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
02/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
01/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
30/06/2020 |
8.91
|
4,400 | 8.50 | 8.91 | 8.91 | 4,400 | 0 | 0.1 | |
29/06/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/06/2020 |
8.50
|
1,100 | 8.36 | 8.50 | 8.30 | 1,000 | 0 | 0.0 | |
25/06/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
24/06/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
23/06/2020 |
8.36
|
200 | 8.23 | 8.36 | 8.36 | 200 | 0 | 0.0 | |
22/06/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
19/06/2020 |
8.23
|
6,400 | 8.16 | 8.23 | 8.16 | 0 | 0 | 0 | |
18/06/2020 |
8.16
|
500 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 | |
17/06/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
16/06/2020 |
8.43
|
200 | 8.23 | 8.43 | 8.43 | 0 | 0 | 0 | |
15/06/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
12/06/2020 |
8.23
|
300 | 8.09 | 8.23 | 7.61 | 200 | 0 | 0.0 | |
11/06/2020 |
8.09
|
1,400 | 7.75 | 8.09 | 7.82 | 0 | 0 | 0 | |
10/06/2020 |
7.75
|
100 | 8.23 | 8.23 | 7.75 | 0 | 0 | 0 | |
09/06/2020 |
8.23
|
50,600 | 8.23 | 8.57 | 7.47 | 0 | 0 | 0 | |
08/06/2020 |
8.23
|
3,100 | 8.91 | 8.91 | 8.23 | 0 | 0 | 0 | |
05/06/2020 |
8.91
|
3,100 | 8.91 | 9.60 | 8.91 | 0 | 0 | 0 | |
04/06/2020 |
8.91
|
1,050 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
03/06/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
02/06/2020 |
8.91
|
200 | 9.60 | 9.60 | 8.91 | 0 | 0 | 0 | |
01/06/2020 |
9.60
|
200 | 10.63 | 10.63 | 9.60 | 0 | 0 | 0 | |
29/05/2020 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
28/05/2020 |
10.63
|
2,500 | 10.42 | 10.63 | 9.39 | 400 | 0 | 0.0 | |
27/05/2020 |
10.42
|
300 | 9.80 | 10.42 | 10.42 | 300 | 0 | 0.0 | |
26/05/2020 |
9.80
|
2,950 | 8.91 | 9.80 | 8.02 | 0 | 0 | 0 | |
25/05/2020 |
8.91
|
2,100 | 9.60 | 9.60 | 8.91 | 0 | 2,100 | -0.0 | |
22/05/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/05/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
20/05/2020 |
9.60
|
500 | 9.94 | 9.94 | 9.60 | 0 | 0 | 0 | |
19/05/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
18/05/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
15/05/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
14/05/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
13/05/2020 |
9.94
|
500 | 9.05 | 9.94 | 9.87 | 0 | 0 | 0 | |
12/05/2020 |
9.05
|
100 | 9.67 | 9.67 | 9.05 | 0 | 0 | 0 | |
11/05/2020 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
08/05/2020 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
07/05/2020 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
06/05/2020 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
05/05/2020 |
9.67
|
200 | 10.63 | 10.63 | 9.67 | 0 | 0 | 0 | |
04/05/2020 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
29/04/2020 |
10.63
|
300 | 9.87 | 10.63 | 10.63 | 300 | 0 | 0.0 |