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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2020 |
10.28
|
1,470 | 10.00 | 10.32 | 10.08 | 0 | 0 | 0 | |
14/09/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/09/2020 |
10.00
|
3,110 | 10.36 | 10.40 | 10.00 | 0 | 2,000 | -0.0 | |
11/09/2020 |
10.36
|
14,250 | 10.39 | 10.39 | 10.25 | 0 | 0 | 0 | |
10/09/2020 |
10.39
|
49,150 | 10.06 | 10.39 | 10.06 | 0 | 440 | -0.0 | |
09/09/2020 |
10.06
|
6,440 | 10.10 | 10.17 | 10.03 | 0 | 0 | 0 | |
08/09/2020 |
10.10
|
14,740 | 9.95 | 10.10 | 9.95 | 1,000 | 0 | 0.0 | |
07/09/2020 |
9.95
|
7,180 | 10.03 | 10.03 | 9.88 | 0 | 0 | 0 | |
04/09/2020 |
10.03
|
2,350 | 10.03 | 10.06 | 10.03 | 0 | 0 | 0 | |
03/09/2020 |
10.03
|
5,580 | 10.03 | 10.10 | 10.03 | 0 | 560 | -0.0 | |
01/09/2020 |
10.03
|
11,390 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
31/08/2020 |
10.03
|
31,050 | 9.88 | 10.25 | 9.88 | 10 | 0 | 0.0 | |
28/08/2020 |
9.88
|
12,760 | 9.95 | 10.03 | 9.88 | 0 | 0 | 0 | |
27/08/2020 |
9.95
|
12,410 | 9.92 | 9.95 | 9.81 | 0 | 0 | 0 | |
26/08/2020 |
9.92
|
240 | 9.95 | 9.95 | 9.88 | 0 | 0 | 0 | |
25/08/2020 |
9.95
|
6,220 | 9.95 | 9.95 | 9.88 | 0 | 0 | 0 | |
24/08/2020 |
9.95
|
14,380 | 10.03 | 10.03 | 9.51 | 1,000 | 0 | 0.0 | |
21/08/2020 |
10.03
|
6,780 | 9.81 | 10.10 | 9.88 | 1,000 | 0 | 0.0 | |
20/08/2020 |
9.81
|
14,880 | 9.81 | 10.21 | 9.81 | 0 | 0 | 0 | |
19/08/2020 |
9.81
|
13,060 | 9.29 | 9.84 | 9.37 | 0 | 0 | 0 | |
18/08/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
17/08/2020 |
9.29
|
4,020 | 9.44 | 9.44 | 9.07 | 10 | 0 | 0.0 | |
14/08/2020 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/08/2020 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
12/08/2020 |
9.44
|
10 | 9.15 | 9.44 | 9.44 | 10 | 0 | 0.0 | |
11/08/2020 |
9.15
|
8,000 | 9.40 | 9.40 | 9.15 | 0 | 0 | 0 | |
10/08/2020 |
9.40
|
50 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
07/08/2020 |
9.48
|
310 | 9.15 | 9.48 | 9.48 | 10 | 0 | 0.0 | |
06/08/2020 |
9.15
|
2,510 | 9.15 | 9.51 | 9.15 | 10 | 0 | 0.0 | |
05/08/2020 |
9.15
|
1,010 | 9.40 | 9.40 | 9.15 | 0 | 0 | 0 | |
04/08/2020 |
9.40
|
40 | 9.44 | 9.44 | 9.40 | 0 | 0 | 0 | |
03/08/2020 |
9.44
|
7,970 | 9.22 | 9.44 | 9.22 | 0 | 0 | 0 | |
31/07/2020 |
9.22
|
150 | 8.93 | 9.22 | 9.15 | 40 | 0 | 0.0 | |
30/07/2020 |
8.93
|
1,770 | 9.33 | 9.33 | 8.93 | 0 | 0 | 0 | |
29/07/2020 |
9.33
|
10 | 9.40 | 9.40 | 9.33 | 0 | 0 | 0 | |
28/07/2020 |
9.40
|
4,000 | 8.82 | 9.40 | 8.78 | 10 | 0 | 0.0 | |
27/07/2020 |
8.82
|
10,770 | 9.37 | 9.37 | 8.75 | 10 | 0 | 0.0 | |
24/07/2020 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
23/07/2020 |
9.37
|
70 | 9.44 | 9.44 | 9.37 | 0 | 0 | 0 | |
22/07/2020 |
9.44
|
10,470 | 9.15 | 9.51 | 9.07 | 10 | 0 | 0.0 | |
21/07/2020 |
9.15
|
15,590 | 9.44 | 9.84 | 9.15 | 140 | 0 | 0.0 | |
20/07/2020 |
9.44
|
12,680 | 9.37 | 9.44 | 9.15 | 2,340 | 0 | 0.0 | |
17/07/2020 |
9.37
|
1,050 | 9.44 | 9.44 | 9.29 | 0 | 0 | 0 | |
16/07/2020 |
9.44
|
20 | 9.44 | 9.44 | 9.22 | 10 | 0 | 0.0 | |
15/07/2020 |
9.44
|
1,010 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/07/2020 |
9.44
|
160 | 9.15 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/07/2020 |
9.15
|
100 | 9.44 | 9.44 | 9.15 | 0 | 0 | 0 | |
10/07/2020 |
9.44
|
1,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
09/07/2020 |
9.44
|
50 | 9.66 | 9.66 | 9.15 | 10 | 0 | 0.0 | |
08/07/2020 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
07/07/2020 |
9.66
|
10 | 9.51 | 9.66 | 9.66 | 10 | 0 | 0.0 | |
06/07/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
03/07/2020 |
9.51
|
270 | 9.88 | 9.88 | 9.51 | 0 | 0 | 0 | |
02/07/2020 |
9.88
|
10 | 9.33 | 9.88 | 9.88 | 10 | 0 | 0.0 | |
01/07/2020 |
9.33
|
350 | 9.95 | 9.95 | 9.33 | 0 | 0 | 0 | |
30/06/2020 |
9.95
|
80 | 9.37 | 9.95 | 9.37 | 80 | 0 | 0.0 | |
29/06/2020 |
9.37
|
360 | 9.37 | 9.37 | 9.15 | 10 | 0 | 0.0 | |
26/06/2020 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
25/06/2020 |
9.37
|
210 | 9.48 | 9.48 | 9.15 | 10 | 0 | 0.0 | |
24/06/2020 |
9.48
|
5,000 | 9.44 | 9.48 | 9.44 | 0 | 0 | 0 | |
23/06/2020 |
9.44
|
210 | 9.44 | 9.44 | 9.15 | 10 | 0 | 0.0 | |
22/06/2020 |
9.44
|
4,590 | 9.22 | 9.44 | 9.22 | 10 | 0 | 0.0 | |
19/06/2020 |
9.22
|
210 | 9.22 | 9.44 | 9.22 | 10 | 0 | 0.0 | |
18/06/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
17/06/2020 |
9.22
|
200 | 9.26 | 9.26 | 9.22 | 0 | 0 | 0 | |
16/06/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
15/06/2020 |
9.26
|
3,290 | 9.11 | 9.40 | 9.07 | 40 | 0 | 0.0 | |
12/06/2020 |
9.11
|
100 | 9.15 | 9.15 | 9.11 | 0 | 0 | 0 | |
11/06/2020 |
9.15
|
70 | 9.40 | 9.40 | 9.15 | 0 | 0 | 0 | |
10/06/2020 |
9.40
|
4,230 | 9.66 | 9.66 | 9.15 | 20 | 0 | 0.0 | |
09/06/2020 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/06/2020 |
9.66
|
4,050 | 9.37 | 9.73 | 9.37 | 20 | 0 | 0.0 | |
05/06/2020 |
9.37
|
20,040 | 9.29 | 9.73 | 8.78 | 40 | 0 | 0.0 | |
04/06/2020 |
9.29
|
10,610 | 9.88 | 9.88 | 9.22 | 10 | 0 | 0.0 | |
03/06/2020 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
02/06/2020 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
01/06/2020 |
9.88
|
710 | 9.81 | 10.17 | 9.37 | 90 | 0 | 0.0 | |
29/05/2020 |
9.81
|
310 | 9.92 | 9.92 | 9.37 | 10 | 0 | 0.0 | |
28/05/2020 |
9.92
|
580 | 9.40 | 9.92 | 9.37 | 430 | 0 | 0.0 | |
27/05/2020 |
9.40
|
2,490 | 9.51 | 10.03 | 9.40 | 1,010 | 0 | 0.0 | |
26/05/2020 |
9.51
|
1,230 | 10.10 | 10.10 | 9.51 | 0 | 0 | 0 | |
25/05/2020 |
10.10
|
90 | 10.10 | 10.10 | 9.51 | 10 | 0 | 0.0 | |
22/05/2020 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
21/05/2020 |
10.10
|
1,070 | 10.10 | 10.10 | 9.51 | 10 | 0 | 0.0 | |
20/05/2020 |
10.10
|
30 | 10.17 | 10.17 | 9.62 | 10 | 0 | 0.0 | |
19/05/2020 |
10.17
|
2,330 | 10.21 | 10.21 | 9.73 | 1,020 | 1,520 | -0.0 | |
18/05/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
15/05/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
14/05/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
13/05/2020 |
10.21
|
10 | 9.95 | 10.21 | 10.21 | 10 | 0 | 0.0 | |
12/05/2020 |
9.95
|
2,850 | 10.25 | 10.25 | 9.95 | 2,650 | 0 | 0.0 | |
11/05/2020 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
08/05/2020 |
10.25
|
20 | 10.25 | 10.25 | 10.25 | 20 | 0 | 0.0 | |
07/05/2020 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
06/05/2020 |
10.25
|
220 | 10.25 | 10.25 | 9.55 | 0 | 160 | -0.0 | |
05/05/2020 |
10.25
|
380 | 9.73 | 10.25 | 9.07 | 10 | 0 | 0.0 | |
04/05/2020 |
9.73
|
10 | 9.29 | 9.73 | 9.73 | 10 | 0 | 0.0 | |
29/04/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
28/04/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
27/04/2020 |
9.29
|
3,570 | 9.29 | 9.51 | 9.29 | 10 | 0 | 0.0 | |
24/04/2020 |
9.29
|
8,070 | 9.59 | 9.84 | 9.15 | 1,000 | 10 | 0.0 |