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) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
12.87
|
450,250 | 12.96 | 13.14 | 12.69 | 0 | 0 | 0 | |
16/09/2020 |
12.96
|
317,580 | 13.05 | 13.05 | 12.87 | 0 | 0 | 0 | |
15/09/2020 |
13.05
|
554,640 | 13.32 | 13.50 | 12.96 | 0 | 0 | 0 | |
14/09/2020 |
13.32
|
517,287 | 13.14 | 13.41 | 12.87 | 0 | 0 | 0 | |
11/09/2020 |
13.14
|
507,573 | 13.23 | 13.23 | 12.87 | 0 | 0 | 0 | |
10/09/2020 |
13.23
|
1,292,433 | 12.42 | 13.32 | 12.42 | 0 | 0 | 0 | |
09/09/2020 |
12.42
|
581,580 | 12.42 | 12.42 | 12.06 | 0 | 0 | 0 | |
08/09/2020 |
12.42
|
446,660 | 12.42 | 12.60 | 12.24 | 0 | 0 | 0 | |
07/09/2020 |
12.42
|
468,128 | 12.69 | 12.87 | 12.33 | 0 | 0 | 0 | |
04/09/2020 |
12.69
|
1,801,628 | 11.97 | 12.87 | 11.70 | 0 | 0 | 0 | |
03/09/2020 |
11.97
|
725,802 | 11.70 | 12.06 | 11.52 | 0 | 0 | 0 | |
01/09/2020 |
11.70
|
330,460 | 11.61 | 11.79 | 11.52 | 0 | 0 | 0 | |
31/08/2020 |
11.61
|
584,688 | 11.79 | 11.88 | 11.61 | 0 | 0 | 0 | |
28/08/2020 |
11.79
|
413,932 | 11.88 | 12.06 | 11.79 | 0 | 0 | 0 | |
27/08/2020 |
11.88
|
249,603 | 11.79 | 11.97 | 11.70 | 0 | 0 | 0 | |
26/08/2020 |
11.79
|
431,939 | 11.88 | 11.97 | 11.70 | 0 | 0 | 0 | |
25/08/2020 |
11.88
|
560,120 | 12.15 | 12.33 | 11.70 | 0 | 0 | 0 | |
24/08/2020 |
12.15
|
948,267 | 11.97 | 12.42 | 11.97 | 0 | 0 | 0 | |
21/08/2020 |
11.97
|
723,049 | 11.88 | 12.06 | 11.70 | 0 | 0 | 0 | |
20/08/2020 |
11.88
|
506,984 | 11.88 | 12.24 | 11.61 | 0 | 0 | 0 | |
19/08/2020 |
11.88
|
1,660,820 | 11.79 | 12.06 | 11.43 | 0 | 0 | 0 | |
18/08/2020 |
11.79
|
739,550 | 11.97 | 12.51 | 11.79 | 0 | 0 | 0 | |
17/08/2020 |
11.97
|
1,214,116 | 11.07 | 12.15 | 11.07 | 0 | 0 | 0 | |
14/08/2020 |
11.07
|
1,512,661 | 10.62 | 11.25 | 10.53 | 0 | 0 | 0 | |
13/08/2020 |
10.62
|
350,800 | 10.26 | 10.62 | 10.26 | 0 | 0 | 0 | |
12/08/2020 |
10.26
|
94,700 | 10.26 | 10.35 | 10.17 | 0 | 0 | 0 | |
11/08/2020 |
10.26
|
151,936 | 10.26 | 10.35 | 10.17 | 0 | 0 | 0 | |
10/08/2020 |
10.26
|
383,550 | 9.90 | 10.44 | 9.90 | 0 | 0 | 0 | |
07/08/2020 |
9.90
|
49,550 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 | |
06/08/2020 |
9.90
|
129,900 | 9.90 | 9.99 | 9.81 | 0 | 0 | 0 | |
05/08/2020 |
9.90
|
110,530 | 9.90 | 10.08 | 9.81 | 0 | 0 | 0 | |
04/08/2020 |
9.90
|
270,340 | 9.90 | 9.99 | 9.81 | 0 | 0 | 0 | |
03/08/2020 |
9.90
|
137,670 | 9.72 | 9.99 | 9.63 | 0 | 0 | 0 | |
31/07/2020 |
9.72
|
67,200 | 9.72 | 9.90 | 9.54 | 0 | 0 | 0 | |
30/07/2020 |
9.72
|
102,920 | 9.72 | 9.81 | 9.54 | 0 | 0 | 0 | |
29/07/2020 |
9.72
|
196,430 | 9.90 | 9.90 | 9.45 | 0 | 0 | 0 | |
28/07/2020 |
9.90
|
128,700 | 9.45 | 9.90 | 9.63 | 0 | 0 | 0 | |
27/07/2020 |
9.45
|
512,582 | 10.08 | 10.26 | 9.27 | 0 | 0 | 0 | |
24/07/2020 |
10.08
|
416,400 | 10.35 | 10.44 | 9.99 | 0 | 0 | 0 | |
23/07/2020 |
10.35
|
203,500 | 10.35 | 10.44 | 10.26 | 0 | 0 | 0 | |
22/07/2020 |
10.35
|
204,600 | 10.44 | 10.62 | 10.17 | 0 | 0 | 0 | |
21/07/2020 |
10.44
|
137,090 | 10.35 | 10.44 | 10.17 | 0 | 0 | 0 | |
20/07/2020 |
10.35
|
378,400 | 10.62 | 10.62 | 10.26 | 0 | 0 | 0 | |
17/07/2020 |
10.62
|
161,510 | 10.80 | 10.80 | 10.53 | 0 | 0 | 0 | |
16/07/2020 |
10.80
|
124,280 | 10.80 | 11.07 | 10.71 | 0 | 0 | 0 | |
15/07/2020 |
10.80
|
910,316 | 10.62 | 11.16 | 10.53 | 0 | 0 | 0 | |
14/07/2020 |
10.62
|
288,685 | 10.44 | 10.62 | 10.35 | 0 | 0 | 0 | |
13/07/2020 |
10.44
|
267,970 | 10.26 | 10.53 | 10.17 | 0 | 0 | 0 | |
10/07/2020 |
10.26
|
112,726 | 10.35 | 10.35 | 10.17 | 0 | 0 | 0 | |
09/07/2020 |
10.35
|
164,871 | 10.44 | 10.62 | 10.26 | 0 | 0 | 0 | |
08/07/2020 |
10.44
|
508,885 | 9.90 | 10.71 | 9.81 | 0 | 0 | 0 | |
07/07/2020 |
9.90
|
209,250 | 9.90 | 9.99 | 9.81 | 0 | 0 | 0 | |
06/07/2020 |
9.90
|
228,632 | 9.81 | 9.99 | 9.81 | 0 | 0 | 0 | |
03/07/2020 |
9.81
|
148,010 | 9.90 | 9.99 | 9.72 | 0 | 0 | 0 | |
02/07/2020 |
9.90
|
174,430 | 10.08 | 10.17 | 9.81 | 0 | 0 | 0 | |
01/07/2020 |
10.08
|
670,260 | 9.27 | 10.26 | 9.09 | 0 | 0 | 0 | |
30/06/2020 |
9.27
|
238,312 | 9.09 | 9.45 | 9.00 | 0 | 0 | 0 | |
29/06/2020 |
9.09
|
282,079 | 9.54 | 9.54 | 9.00 | 0 | 0 | 0 | |
26/06/2020 |
9.54
|
285,100 | 9.63 | 9.72 | 9.36 | 0 | 0 | 0 | |
25/06/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
25/06/2020 |
9.63
|
65,900 | 9.45 | 9.72 | 9.45 | 0 | 0 | 0 | |
24/06/2020 |
9.45
|
255,520 | 9.54 | 9.71 | 9.45 | 0 | 0 | 0 | |
23/06/2020 |
9.54
|
129,310 | 9.62 | 9.62 | 9.54 | 0 | 0 | 0 | |
22/06/2020 |
9.62
|
115,925 | 9.45 | 9.71 | 9.54 | 0 | 0 | 0 | |
19/06/2020 |
9.45
|
166,736 | 9.28 | 9.71 | 9.28 | 0 | 0 | 0 | |
18/06/2020 |
9.28
|
176,840 | 9.36 | 9.54 | 9.19 | 0 | 0 | 0 | |
17/06/2020 |
9.36
|
327,666 | 9.71 | 9.71 | 9.19 | 0 | 0 | 0 | |
16/06/2020 |
9.71
|
438,659 | 9.71 | 9.88 | 9.45 | 0 | 0 | 0 | |
15/06/2020 |
9.71
|
364,479 | 10.06 | 10.23 | 9.71 | 0 | 0 | 0 | |
12/06/2020 |
10.06
|
265,210 | 10.14 | 10.14 | 9.88 | 0 | 0 | 0 | |
11/06/2020 |
10.14
|
1,400,721 | 10.06 | 10.67 | 10.06 | 0 | 0 | 0 | |
10/06/2020 |
10.06
|
411,510 | 9.88 | 10.14 | 9.88 | 0 | 0 | 0 | |
09/06/2020 |
9.88
|
194,748 | 9.97 | 10.14 | 9.80 | 0 | 0 | 0 | |
08/06/2020 |
9.97
|
590,668 | 9.88 | 10.23 | 9.80 | 0 | 0 | 0 | |
05/06/2020 |
9.88
|
87,920 | 9.88 | 9.97 | 9.62 | 0 | 0 | 0 | |
04/06/2020 |
9.88
|
204,222 | 9.88 | 10.06 | 9.80 | 0 | 0 | 0 | |
03/06/2020 |
9.88
|
203,550 | 9.80 | 9.97 | 9.71 | 0 | 0 | 0 | |
02/06/2020 |
9.80
|
376,431 | 10.06 | 10.14 | 9.80 | 0 | 0 | 0 | |
01/06/2020 |
10.06
|
166,891 | 10.23 | 10.40 | 10.06 | 0 | 0 | 0 | |
29/05/2020 |
10.23
|
558,050 | 10.06 | 10.75 | 10.06 | 0 | 0 | 0 | |
28/05/2020 |
10.06
|
118,270 | 10.06 | 10.32 | 9.88 | 0 | 0 | 0 | |
27/05/2020 |
10.06
|
595,155 | 10.23 | 10.75 | 9.97 | 0 | 0 | 0 | |
26/05/2020 |
10.23
|
1,001,322 | 9.80 | 10.32 | 9.80 | 0 | 0 | 0 | |
25/05/2020 |
9.80
|
144,200 | 9.71 | 9.80 | 9.62 | 0 | 0 | 0 | |
22/05/2020 |
9.71
|
108,500 | 9.80 | 9.80 | 9.62 | 0 | 0 | 0 | |
21/05/2020 |
9.80
|
111,670 | 9.80 | 9.97 | 9.71 | 0 | 0 | 0 | |
20/05/2020 |
9.80
|
260,185 | 9.45 | 10.14 | 9.45 | 0 | 0 | 0 | |
19/05/2020 |
9.45
|
84,710 | 9.54 | 9.62 | 9.45 | 0 | 0 | 0 | |
18/05/2020 |
9.54
|
128,470 | 9.45 | 9.54 | 9.36 | 0 | 0 | 0 | |
15/05/2020 |
9.45
|
80,810 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 | |
14/05/2020 |
9.54
|
289,290 | 9.88 | 9.88 | 9.54 | 0 | 0 | 0 | |
13/05/2020 |
9.88
|
306,500 | 9.45 | 10.32 | 9.45 | 0 | 0 | 0 | |
12/05/2020 |
9.45
|
105,600 | 9.45 | 9.54 | 9.36 | 0 | 0 | 0 | |
11/05/2020 |
9.45
|
112,881 | 9.36 | 9.54 | 9.36 | 0 | 0 | 0 | |
08/05/2020 |
9.36
|
129,230 | 9.36 | 9.54 | 9.28 | 0 | 0 | 0 | |
07/05/2020 |
9.36
|
43,200 | 9.28 | 9.54 | 9.19 | 0 | 0 | 0 | |
06/05/2020 |
9.28
|
118,320 | 9.10 | 9.28 | 9.10 | 0 | 0 | 0 | |
05/05/2020 |
9.10
|
73,400 | 9.02 | 9.19 | 8.93 | 0 | 0 | 0 | |
04/05/2020 |
9.02
|
68,569 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 | |
29/04/2020 |
9.19
|
177,300 | 9.19 | 9.28 | 8.67 | 0 | 0 | 0 | |
28/04/2020 |
9.19
|
134,530 | 9.36 | 9.36 | 9.10 | 0 | 0 | 0 |