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 | 0% | 32,100 | 0 | 0 |
36
39.40
37.50
|
2 tháng
(2024-07-22) |
0.19 | 0.51% | 143,400 | 0 | 0 |
35.69
39.40
37.50
|
3 tháng
(2024-06-21) |
1.25 | 3.40% | 278,300 | 0 | 0 |
35.69
45.02
37.50
|
6 tháng
(2024-03-25) |
3.85 | 11.27% | 481,600 | 0 | 0 |
32.90
45.02
37.50
|
12 tháng
(2023-09-25) |
11.06 | 41.07% | 914,700 | 0 | 0 |
25.30
45.02
37.50
|
24 tháng
(2022-09-30) |
16.66 | 78.09% | 1,268,436 | 0 | 0 |
17.49
45.02
37.50
|
36 tháng
(2021-10-05) |
11.44 | 43.05% | 1,649,827 | 0 | 0 |
17.49
45.02
37.50
|
60 tháng
(2019-10-16) |
26.83 | 240.31% | 2,908,712 | 0 | 0 |
7.25
45.02
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2020 |
14.22
|
800 | 13.98 | 14.63 | 12.35 | 0 | 0 | 0 | |
08/09/2020 |
13.98
|
4,000 | 13.81 | 13.98 | 12.43 | 0 | 0 | 0 | |
07/09/2020 |
13.81
|
100 | 14.95 | 14.95 | 13.81 | 0 | 0 | 0 | |
04/09/2020 |
14.95
|
600 | 13.00 | 14.95 | 11.62 | 0 | 0 | 0 | |
03/09/2020 |
13.00
|
100 | 12.92 | 13.00 | 13.00 | 0 | 0 | 0 | |
01/09/2020 |
12.92
|
813 | 12.51 | 14.14 | 11.46 | 0 | 0 | 0 | |
31/08/2020 |
12.51
|
400 | 13.73 | 15.44 | 12.51 | 0 | 0 | 0 | |
28/08/2020 |
13.73
|
29 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
27/08/2020 |
13.73
|
211 | 13.16 | 13.73 | 13.73 | 0 | 0 | 0 | |
26/08/2020 |
13.16
|
4,740 | 12.68 | 13.33 | 11.62 | 0 | 0 | 0 | |
25/08/2020 |
12.68
|
1 | 12.19 | 12.68 | 12.68 | 0 | 0 | 0 | |
24/08/2020 |
12.19
|
2,310 | 11.21 | 12.84 | 12.19 | 0 | 0 | 0 | |
21/08/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
20/08/2020 |
11.21
|
300 | 11.38 | 11.38 | 11.21 | 0 | 0 | 0 | |
19/08/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
18/08/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
17/08/2020 |
11.38
|
400 | 11.13 | 11.38 | 11.38 | 0 | 0 | 0 | |
14/08/2020 |
11.13
|
60 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
13/08/2020 |
11.13
|
204 | 12.68 | 12.68 | 11.13 | 0 | 0 | 0 | |
12/08/2020 |
12.68
|
1,100 | 11.05 | 12.68 | 12.68 | 0 | 0 | 0 | |
11/08/2020 |
11.05
|
160 | 12.27 | 12.27 | 11.05 | 0 | 0 | 0 | |
10/08/2020 |
12.27
|
3,000 | 13.00 | 13.00 | 12.27 | 0 | 0 | 0 | |
07/08/2020: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
07/08/2020 |
13.00
|
504 | 13.16 | 13.16 | 10.16 | 0 | 0 | 0 | |
06/08/2020 |
13.16
|
300 | 13.38 | 13.38 | 11.39 | 0 | 0 | 0 | |
05/08/2020 |
13.38
|
300 | 12.65 | 13.38 | 13.38 | 0 | 0 | 0 | |
04/08/2020 |
12.65
|
3,350 | 12.13 | 13.75 | 12.57 | 0 | 0 | 0 | |
03/08/2020 |
12.13
|
1,504 | 10.57 | 12.13 | 11.83 | 0 | 0 | 0 | |
31/07/2020 |
10.57
|
100 | 9.24 | 10.57 | 10.57 | 0 | 0 | 0 | |
30/07/2020 |
9.24
|
600 | 8.06 | 9.24 | 9.24 | 0 | 0 | 0 | |
29/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
28/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
27/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
24/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
23/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
22/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
21/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
20/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
17/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
16/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
15/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
14/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
13/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
10/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
09/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
08/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
07/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
06/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
03/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
02/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
01/07/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
30/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
29/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
26/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
25/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
24/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
23/06/2020 |
8.06
|
10 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
22/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
19/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
18/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
17/06/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
16/06/2020 |
8.06
|
500 | 9.39 | 9.39 | 8.06 | 0 | 0 | 0 | |
15/06/2020 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
12/06/2020 |
9.39
|
300 | 10.80 | 10.80 | 9.39 | 0 | 0 | 0 | |
11/06/2020 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
10/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
09/06/2020 |
10.80
|
500 | 10.21 | 10.80 | 10.80 | 0 | 0 | 0 | |
08/06/2020 |
10.21
|
100 | 8.87 | 10.21 | 10.21 | 0 | 0 | 0 | |
05/06/2020 |
8.87
|
0 | 10.72 | 8.87 | 8.87 | 0 | 0 | 0 | |
04/06/2020 |
10.72
|
900 | 9.69 | 10.72 | 8.36 | 0 | 0 | 0 | |
03/06/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
02/06/2020 |
9.69
|
200 | 10.94 | 10.94 | 9.69 | 0 | 0 | 0 | |
01/06/2020 |
10.94
|
1,500 | 9.69 | 10.94 | 10.94 | 0 | 0 | 0 | |
29/05/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
28/05/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
27/05/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
26/05/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
25/05/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
22/05/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
21/05/2020 |
9.69
|
500 | 10.80 | 10.80 | 9.69 | 0 | 0 | 0 | |
20/05/2020 |
10.80
|
10,300 | 9.91 | 10.87 | 10.50 | 0 | 0 | 0 | |
19/05/2020 |
9.91
|
100 | 10.06 | 10.06 | 9.91 | 0 | 0 | 0 | |
18/05/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
15/05/2020 |
10.06
|
300 | 10.50 | 10.50 | 10.06 | 0 | 0 | 0 | |
14/05/2020 |
10.50
|
2,800 | 9.39 | 10.80 | 10.35 | 0 | 0 | 0 | |
13/05/2020 |
9.39
|
200 | 9.91 | 9.91 | 9.39 | 0 | 0 | 0 | |
12/05/2020 |
9.91
|
0 | 10.28 | 9.91 | 10.28 | 0 | 0 | 0 | |
11/05/2020 |
10.28
|
1,500 | 10.13 | 10.28 | 9.10 | 0 | 0 | 0 | |
08/05/2020 |
10.13
|
1,200 | 8.95 | 10.28 | 10.13 | 0 | 0 | 0 | |
07/05/2020 |
8.95
|
500 | 9.39 | 9.39 | 8.95 | 0 | 0 | 0 | |
06/05/2020 |
9.39
|
500 | 10.13 | 10.13 | 9.39 | 0 | 0 | 0 | |
05/05/2020 |
10.13
|
1,100 | 10.43 | 10.43 | 10.13 | 0 | 0 | 0 | |
04/05/2020 |
10.43
|
0 | 10.50 | 10.43 | 10.43 | 0 | 0 | 0 | |
29/04/2020 |
10.50
|
1,400 | 10.65 | 10.65 | 10.35 | 0 | 0 | 0 | |
28/04/2020 |
10.65
|
1,800 | 10.43 | 10.87 | 9.76 | 0 | 0 | 0 | |
27/04/2020 |
10.43
|
100 | 10.87 | 10.87 | 10.43 | 0 | 0 | 0 | |
24/04/2020 |
10.87
|
200 | 10.35 | 11.09 | 10.87 | 0 | 0 | 0 | |
23/04/2020 |
10.35
|
2,600 | 9.91 | 10.65 | 8.73 | 0 | 0 | 0 | |
22/04/2020 |
9.91
|
100 | 11.61 | 11.61 | 9.91 | 0 | 0 | 0 | |
21/04/2020 |
11.61
|
100 | 11.17 | 11.61 | 11.61 | 0 | 0 | 0 | |
20/04/2020 |
11.17
|
1,500 | 13.09 | 14.86 | 11.17 | 0 | 0 | 0 |