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) |
-0.10 | -0.42% | 85,400 | -7,700 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 109,300 | -7,700 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-21) |
-1.71 | -6.69% | 165,800 | -13,700 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-25) |
-0.66 | -2.67% | 463,800 | 74,700 | 1.9 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,662,100 | 565,800 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-30) |
3.79 | 18.82% | 2,457,200 | 700,700 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-05) |
9.81 | 69.66% | 3,230,815 | 856,700 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-16) |
12.63 | 112.03% | 4,298,746 | 863,800 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/09/2020 |
10.41
|
2,400 | 9.07 | 10.41 | 9.14 | 0 | 0 | 0 | |
01/09/2020 |
9.07
|
0 | 9.00 | 9.07 | 9.07 | 0 | 0 | 0 | |
31/08/2020 |
9.00
|
1,600 | 10.55 | 10.55 | 9.00 | 0 | 0 | 0 | |
28/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
27/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
26/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
25/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
24/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
21/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
20/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
19/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
18/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
17/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
14/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
13/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
12/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
11/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
10/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
07/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
06/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
05/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
04/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
03/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
31/07/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
30/07/2020 |
10.55
|
1,000 | 10.06 | 10.55 | 10.55 | 0 | 0 | 0 | |
29/07/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
28/07/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
27/07/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
24/07/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
23/07/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
22/07/2020 |
10.06
|
9,400 | 10.06 | 10.27 | 9.14 | 0 | 0 | 0 | |
21/07/2020 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
20/07/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
17/07/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
16/07/2020 |
10.06
|
1,200 | 10.62 | 10.62 | 10.06 | 0 | 0 | 0 | |
15/07/2020 |
10.62
|
2,100 | 10.90 | 10.90 | 10.62 | 0 | 0 | 0 | |
14/07/2020 |
10.90
|
6,300 | 10.20 | 10.90 | 10.55 | 0 | 0 | 0 | |
13/07/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
10/07/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
09/07/2020 |
10.20
|
500 | 10.55 | 10.55 | 10.20 | 0 | 0 | 0 | |
08/07/2020 |
10.55
|
5,700 | 10.20 | 10.55 | 10.55 | 0 | 0 | 0 | |
07/07/2020 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
06/07/2020 |
10.20
|
3,500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
03/07/2020 |
10.20
|
1,600 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
02/07/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
01/07/2020 |
10.20
|
3,500 | 10.13 | 10.20 | 10.20 | 0 | 0 | 0 | |
30/06/2020 |
10.13
|
700 | 10.83 | 10.83 | 10.13 | 0 | 0 | 0 | |
29/06/2020 |
10.83
|
44,800 | 11.18 | 11.18 | 10.83 | 0 | 0 | 0 | |
26/06/2020 |
11.18
|
0 | 11.96 | 11.18 | 11.18 | 0 | 0 | 0 | |
25/06/2020 |
11.96
|
1,200 | 10.97 | 11.96 | 10.41 | 0 | 0 | 0 | |
24/06/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/06/2020 |
10.97
|
600 | 10.48 | 10.97 | 10.97 | 0 | 0 | 0 | |
23/06/2020 |
10.48
|
1,900 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
22/06/2020 |
10.48
|
1,700 | 10.48 | 10.61 | 10.48 | 0 | 0 | 0 | |
19/06/2020 |
10.48
|
0 | 10.28 | 10.48 | 10.48 | 0 | 0 | 0 | |
18/06/2020 |
10.28
|
1,600 | 10.61 | 10.61 | 10.28 | 0 | 0 | 0 | |
17/06/2020 |
10.61
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
16/06/2020 |
10.61
|
2,700 | 10.61 | 10.61 | 10.48 | 0 | 0 | 0 | |
15/06/2020 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
12/06/2020 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
11/06/2020 |
10.61
|
600 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
10/06/2020 |
10.61
|
400 | 10.55 | 10.61 | 10.61 | 0 | 0 | 0 | |
09/06/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
08/06/2020 |
10.55
|
4,700 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
05/06/2020 |
10.55
|
7,700 | 10.61 | 10.61 | 10.55 | 0 | 0 | 0 | |
04/06/2020 |
10.61
|
1,400 | 10.48 | 10.61 | 10.61 | 0 | 0 | 0 | |
03/06/2020 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
02/06/2020 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
01/06/2020 |
10.48
|
1,500 | 10.61 | 10.61 | 10.48 | 0 | 0 | 0 | |
29/05/2020 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
28/05/2020 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
27/05/2020 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
26/05/2020 |
10.61
|
200 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
25/05/2020 |
10.61
|
1,100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
22/05/2020 |
10.61
|
1,700 | 10.68 | 10.68 | 10.61 | 0 | 0 | 0 | |
21/05/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
20/05/2020 |
10.68
|
700 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
19/05/2020 |
10.68
|
1,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
18/05/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
15/05/2020 |
10.68
|
300 | 10.74 | 10.74 | 10.68 | 0 | 0 | 0 | |
14/05/2020 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
13/05/2020 |
10.74
|
400 | 10.88 | 10.88 | 10.74 | 0 | 0 | 0 | |
12/05/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
11/05/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
08/05/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
07/05/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
06/05/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
05/05/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
04/05/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
29/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
28/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
27/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
24/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
23/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
22/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
21/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
20/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
17/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
16/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
15/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
14/04/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |