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 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
17/09/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
16/09/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
15/09/2020 |
10.83
|
500 | 11.04 | 11.04 | 10.83 | 0 | 0 | 0 | |
14/09/2020 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
11/09/2020 |
11.04
|
1,100 | 11.39 | 11.39 | 11.04 | 0 | 0 | 0 | |
10/09/2020 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
09/09/2020 |
11.39
|
200 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
08/09/2020 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
07/09/2020 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
04/09/2020 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
03/09/2020 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
01/09/2020 |
11.39
|
900 | 11.25 | 11.39 | 11.39 | 0 | 0 | 0 | |
31/08/2020 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
28/08/2020 |
11.25
|
100 | 11.18 | 11.25 | 11.25 | 0 | 0 | 0 | |
27/08/2020 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
26/08/2020 |
11.18
|
1,410 | 10.90 | 11.18 | 11.04 | 0 | 0 | 0 | |
25/08/2020 |
10.90
|
301 | 10.90 | 10.97 | 10.90 | 0 | 0 | 0 | |
24/08/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
21/08/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
20/08/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
19/08/2020 |
10.90
|
600 | 11.32 | 11.32 | 10.90 | 0 | 0 | 0 | |
18/08/2020 |
11.32
|
2,600 | 11.18 | 11.32 | 11.04 | 0 | 0 | 0 | |
17/08/2020 |
11.18
|
820 | 11.25 | 11.39 | 11.18 | 0 | 0 | 0 | |
14/08/2020 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
13/08/2020 |
11.25
|
800 | 11.18 | 11.25 | 10.20 | 0 | 0 | 0 | |
12/08/2020 |
11.18
|
2,200 | 11.11 | 11.25 | 11.18 | 0 | 0 | 0 | |
11/08/2020 |
11.11
|
400 | 11.25 | 11.25 | 11.11 | 0 | 0 | 0 | |
10/08/2020 |
11.25
|
900 | 11.32 | 11.32 | 11.11 | 0 | 0 | 0 | |
07/08/2020 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
06/08/2020 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
05/08/2020 |
11.32
|
2,100 | 11.18 | 11.32 | 10.69 | 0 | 0 | 0 | |
04/08/2020 |
11.18
|
4,000 | 11.32 | 11.32 | 11.18 | 0 | 0 | 0 | |
03/08/2020 |
11.32
|
2,100 | 11.18 | 11.32 | 11.18 | 0 | 0 | 0 | |
31/07/2020 |
11.18
|
2,030 | 10.90 | 11.39 | 10.55 | 0 | 0 | 0 | |
30/07/2020 |
10.90
|
200 | 10.69 | 10.90 | 10.69 | 0 | 0 | 0 | |
29/07/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
28/07/2020 |
10.69
|
1,300 | 11.46 | 11.46 | 10.69 | 0 | 0 | 0 | |
27/07/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/07/2020 |
11.46
|
2,200 | 10.83 | 11.46 | 11.04 | 0 | 0 | 0 | |
24/07/2020 |
10.83
|
100 | 10.96 | 10.96 | 10.83 | 0 | 0 | 0 | |
23/07/2020 |
10.96
|
200 | 10.83 | 10.96 | 10.96 | 0 | 0 | 0 | |
22/07/2020 |
10.83
|
1,500 | 10.83 | 10.96 | 10.83 | 0 | 0 | 0 | |
21/07/2020 |
10.83
|
930 | 10.76 | 10.83 | 10.83 | 0 | 0 | 0 | |
20/07/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
17/07/2020 |
10.76
|
706 | 10.70 | 10.83 | 10.76 | 0 | 0 | 0 | |
16/07/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
15/07/2020 |
10.70
|
4,600 | 10.37 | 10.96 | 10.70 | 0 | 0 | 0 | |
14/07/2020 |
10.37
|
6,100 | 10.10 | 10.83 | 10.37 | 0 | 0 | 0 | |
13/07/2020 |
10.10
|
900 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 | |
10/07/2020 |
10.70
|
1,600 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
09/07/2020 |
10.70
|
1,500 | 10.56 | 11.10 | 10.70 | 900 | 0 | 0.0 | |
08/07/2020 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
07/07/2020 |
10.56
|
5,300 | 9.70 | 10.56 | 9.97 | 0 | 0 | 0 | |
06/07/2020 |
9.70
|
100 | 10.63 | 10.63 | 9.70 | 0 | 0 | 0 | |
03/07/2020 |
10.63
|
906 | 10.30 | 10.63 | 10.63 | 0 | 0 | 0 | |
02/07/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
01/07/2020 |
10.30
|
30 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
30/06/2020 |
10.30
|
200 | 10.63 | 10.63 | 10.30 | 0 | 0 | 0 | |
29/06/2020 |
10.63
|
200 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
26/06/2020 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
25/06/2020 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
24/06/2020 |
10.63
|
20 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
23/06/2020 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
22/06/2020 |
10.63
|
1,700 | 10.96 | 10.96 | 10.63 | 0 | 0 | 0 | |
19/06/2020 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
18/06/2020 |
10.96
|
10 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
17/06/2020 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
16/06/2020 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
15/06/2020 |
10.96
|
8,510 | 11.23 | 11.23 | 10.17 | 4,510 | 7,300 | -0.0 | |
12/06/2020 |
11.23
|
1,200 | 11.23 | 11.23 | 10.43 | 100 | 0 | 0.0 | |
11/06/2020 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
10/06/2020 |
11.23
|
500 | 11.56 | 11.56 | 10.63 | 100 | 0 | 0.0 | |
09/06/2020 |
11.56
|
120 | 10.76 | 11.56 | 11.56 | 100 | 0 | 0.0 | |
08/06/2020 |
10.76
|
3,500 | 10.63 | 11.63 | 10.76 | 0 | 0 | 0 | |
05/06/2020 |
10.63
|
100 | 10.30 | 10.63 | 10.63 | 100 | 0 | 0.0 | |
04/06/2020 |
10.30
|
200 | 10.23 | 10.30 | 10.30 | 0 | 0 | 0 | |
03/06/2020 |
10.23
|
20 | 10.23 | 10.23 | 10.23 | 10 | 0 | 0.0 | |
02/06/2020 |
10.23
|
100 | 10.76 | 10.76 | 10.23 | 0 | 0 | 0 | |
01/06/2020 |
10.76
|
1,900 | 10.30 | 10.76 | 10.56 | 200 | 0 | 0.0 | |
29/05/2020 |
10.30
|
200 | 10.17 | 10.30 | 10.30 | 0 | 0 | 0 | |
28/05/2020 |
10.17
|
405 | 10.37 | 10.37 | 10.17 | 0 | 0 | 0 | |
27/05/2020 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
26/05/2020 |
10.37
|
625 | 10.37 | 10.37 | 9.97 | 500 | 0 | 0.0 | |
25/05/2020 |
10.37
|
300 | 10.37 | 10.37 | 9.63 | 100 | 0 | 0.0 | |
22/05/2020 |
10.37
|
200 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
21/05/2020 |
10.37
|
10 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
20/05/2020 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
19/05/2020 |
10.37
|
400 | 9.63 | 10.56 | 9.97 | 300 | 0 | 0.0 | |
18/05/2020 |
9.63
|
230 | 10.17 | 10.17 | 9.63 | 0 | 0 | 0 | |
15/05/2020 |
10.17
|
200 | 10.17 | 10.17 | 9.50 | 0 | 0 | 0 | |
14/05/2020 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
13/05/2020 |
10.17
|
1,800 | 10.03 | 10.23 | 10.03 | 0 | 0 | 0 | |
12/05/2020 |
10.03
|
1,200 | 9.97 | 10.43 | 10.03 | 100 | 0 | 0.0 | |
11/05/2020 |
9.97
|
5,115 | 10.17 | 10.17 | 9.97 | 0 | 0 | 0 | |
08/05/2020 |
10.17
|
910 | 10.43 | 10.43 | 10.17 | 0 | 0 | 0 | |
07/05/2020 |
10.43
|
740 | 9.83 | 10.43 | 10.37 | 140 | 0 | 0.0 | |
06/05/2020 |
9.83
|
35,500 | 10.90 | 10.90 | 9.83 | 0 | 35,300 | -0.5 | |
05/05/2020 |
10.90
|
5,400 | 10.96 | 10.96 | 10.30 | 100 | 2,000 | -0.0 | |
04/05/2020 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
29/04/2020 |
10.96
|
2,300 | 11.03 | 11.23 | 10.50 | 100 | 0 | 0.0 |