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) |
-0.80 | -2.39% | 144,500 | 62,900 | 2.2 |
32.50
34.68
32.65
|
2 tháng
(2024-07-22) |
-1.22 | -3.62% | 398,300 | 159,400 | 5.5 |
31.94
34.68
32.65
|
3 tháng
(2024-06-21) |
0.61 | 1.91% | 664,500 | 287,200 | 10.0 |
31.75
34.86
32.65
|
6 tháng
(2024-03-25) |
1.65 | 5.32% | 955,700 | 409,200 | 14.0 |
29.40
34.86
32.65
|
12 tháng
(2023-09-25) |
4.38 | 15.50% | 1,807,100 | 555,200 | 18.6 |
26.29
34.86
32.65
|
24 tháng
(2022-09-30) |
2.34 | 7.70% | 3,878,900 | 977,300 | -0.8 |
20.45
34.86
32.65
|
36 tháng
(2021-10-05) |
4.88 | 17.56% | 13,681,300 | 1,313,900 | 36.6 |
20.45
34.86
32.65
|
60 tháng
(2019-10-16) |
18.93 | 138.04% | 49,972,980 | 1,313,900 | 36.6 |
9.80
34.86
32.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2020 |
13.64
|
34,230 | 13.52 | 13.68 | 13.60 | 0 | 0 | 0 | |
14/09/2020 |
13.52
|
30,360 | 13.44 | 13.52 | 13.44 | 0 | 0 | 0 | |
11/09/2020 |
13.44
|
16,860 | 13.52 | 13.52 | 13.36 | 0 | 0 | 0 | |
10/09/2020 |
13.52
|
15,080 | 13.44 | 13.60 | 13.36 | 0 | 0 | 0 | |
09/09/2020 |
13.44
|
9,630 | 13.52 | 13.60 | 13.44 | 0 | 0 | 0 | |
08/09/2020 |
13.52
|
21,930 | 13.60 | 13.76 | 13.44 | 0 | 0 | 0 | |
07/09/2020 |
13.60
|
1,510 | 13.52 | 13.76 | 13.44 | 0 | 0 | 0 | |
04/09/2020 |
13.52
|
600 | 13.60 | 13.60 | 13.52 | 0 | 0 | 0 | |
03/09/2020 |
13.60
|
11,810 | 13.52 | 13.92 | 13.36 | 0 | 0 | 0 | |
01/09/2020 |
13.52
|
7,010 | 13.60 | 13.88 | 13.52 | 0 | 0 | 0 | |
31/08/2020 |
13.60
|
4,750 | 13.52 | 13.92 | 13.60 | 0 | 0 | 0 | |
28/08/2020 |
13.52
|
29,120 | 13.60 | 13.60 | 13.52 | 0 | 0 | 0 | |
27/08/2020 |
13.60
|
26,510 | 13.52 | 13.60 | 13.20 | 0 | 0 | 0 | |
26/08/2020 |
13.52
|
3,740 | 13.72 | 13.96 | 13.52 | 0 | 0 | 0 | |
25/08/2020 |
13.72
|
40 | 13.68 | 14.00 | 13.72 | 0 | 0 | 0 | |
24/08/2020 |
13.68
|
33,290 | 13.52 | 14.08 | 13.28 | 0 | 0 | 0 | |
21/08/2020 |
13.52
|
3,970 | 13.20 | 13.92 | 13.36 | 0 | 0 | 0 | |
20/08/2020 |
13.20
|
19,970 | 12.64 | 13.52 | 12.80 | 0 | 0 | 0 | |
19/08/2020 |
12.64
|
570 | 12.80 | 12.80 | 12.64 | 0 | 0 | 0 | |
18/08/2020 |
12.80
|
10,760 | 12.68 | 12.80 | 12.68 | 0 | 0 | 0 | |
17/08/2020 |
12.68
|
6,370 | 12.56 | 13.40 | 12.56 | 0 | 0 | 0 | |
14/08/2020 |
12.56
|
29,400 | 12.56 | 12.60 | 12.48 | 0 | 0 | 0 | |
13/08/2020 |
12.56
|
620 | 12.56 | 12.56 | 12.24 | 0 | 0 | 0 | |
12/08/2020 |
12.56
|
1,100 | 12.48 | 12.56 | 12.40 | 0 | 0 | 0 | |
11/08/2020 |
12.48
|
7,010 | 12.48 | 12.64 | 12.28 | 0 | 0 | 0 | |
10/08/2020 |
12.48
|
13,100 | 12.40 | 12.48 | 12.40 | 0 | 0 | 0 | |
07/08/2020 |
12.40
|
9,520 | 12.48 | 12.48 | 12.40 | 0 | 0 | 0 | |
06/08/2020 |
12.48
|
2,910 | 12.52 | 12.56 | 12.48 | 0 | 0 | 0 | |
05/08/2020 |
12.52
|
18,720 | 12.40 | 12.56 | 12.40 | 0 | 0 | 0 | |
04/08/2020 |
12.40
|
15,660 | 12.16 | 12.40 | 12.16 | 0 | 0 | 0 | |
03/08/2020 |
12.16
|
3,090 | 12.08 | 12.24 | 12.00 | 0 | 0 | 0 | |
31/07/2020 |
12.08
|
21,190 | 12.08 | 12.12 | 12.00 | 0 | 0 | 0 | |
30/07/2020 |
12.08
|
30,210 | 12.08 | 12.16 | 12.08 | 0 | 0 | 0 | |
29/07/2020 |
12.08
|
16,740 | 12.24 | 12.24 | 12.00 | 0 | 0 | 0 | |
28/07/2020 |
12.24
|
21,720 | 12.08 | 12.24 | 12.08 | 0 | 0 | 0 | |
27/07/2020 |
12.08
|
63,180 | 12.52 | 12.52 | 12.00 | 0 | 0 | 0 | |
24/07/2020 |
12.52
|
22,940 | 12.56 | 12.72 | 12.40 | 0 | 0 | 0 | |
23/07/2020 |
12.56
|
21,510 | 12.64 | 12.64 | 12.56 | 0 | 0 | 0 | |
22/07/2020 |
12.64
|
16,660 | 12.52 | 12.64 | 12.52 | 0 | 0 | 0 | |
21/07/2020 |
12.52
|
1,200 | 12.52 | 12.80 | 12.52 | 0 | 0 | 0 | |
20/07/2020 |
12.52
|
1,710 | 12.48 | 12.52 | 12.48 | 0 | 0 | 0 | |
17/07/2020 |
12.48
|
9,510 | 12.52 | 12.52 | 12.40 | 0 | 0 | 0 | |
16/07/2020 |
12.52
|
11,360 | 12.52 | 12.52 | 12.40 | 0 | 0 | 0 | |
15/07/2020 |
12.52
|
17,790 | 12.52 | 12.52 | 12.40 | 0 | 0 | 0 | |
14/07/2020 |
12.52
|
16,960 | 12.48 | 12.60 | 12.48 | 0 | 0 | 0 | |
13/07/2020 |
12.48
|
13,690 | 12.48 | 12.60 | 12.48 | 0 | 0 | 0 | |
10/07/2020 |
12.48
|
6,390 | 12.48 | 12.48 | 12.40 | 0 | 0 | 0 | |
09/07/2020 |
12.48
|
6,840 | 12.52 | 12.52 | 12.32 | 0 | 0 | 0 | |
08/07/2020 |
12.52
|
1,510 | 12.64 | 12.64 | 12.48 | 0 | 0 | 0 | |
07/07/2020 |
12.64
|
12,840 | 12.72 | 12.72 | 12.40 | 0 | 0 | 0 | |
06/07/2020 |
12.72
|
15,800 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 | |
03/07/2020 |
12.80
|
1,170 | 12.48 | 12.88 | 12.00 | 0 | 0 | 0 | |
02/07/2020 |
12.48
|
11,420 | 12.80 | 13.36 | 12.48 | 0 | 0 | 0 | |
01/07/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
01/07/2020 |
12.80
|
32,730 | 12.80 | 13.36 | 12.00 | 0 | 0 | 0 | |
30/06/2020 |
12.80
|
26,510 | 12.88 | 12.95 | 12.73 | 0 | 0 | 0 | |
29/06/2020 |
12.88
|
62,270 | 12.77 | 12.88 | 12.69 | 0 | 0 | 0 | |
26/06/2020 |
12.77
|
13,430 | 12.51 | 12.77 | 12.66 | 0 | 0 | 0 | |
25/06/2020 |
12.51
|
26,560 | 12.73 | 12.77 | 12.51 | 0 | 0 | 0 | |
24/06/2020 |
12.73
|
47,230 | 12.69 | 12.88 | 12.66 | 0 | 0 | 0 | |
23/06/2020 |
12.69
|
23,410 | 12.80 | 12.88 | 12.69 | 0 | 0 | 0 | |
22/06/2020 |
12.80
|
41,540 | 12.62 | 12.80 | 12.62 | 0 | 0 | 0 | |
19/06/2020 |
12.62
|
30,190 | 12.44 | 12.77 | 12.47 | 0 | 0 | 0 | |
18/06/2020 |
12.44
|
5,260 | 12.58 | 12.58 | 12.33 | 0 | 0 | 0 | |
17/06/2020 |
12.58
|
13,300 | 12.44 | 12.58 | 12.36 | 0 | 0 | 0 | |
16/06/2020 |
12.44
|
12,250 | 12.40 | 12.44 | 12.36 | 0 | 0 | 0 | |
15/06/2020 |
12.40
|
12,360 | 12.36 | 12.40 | 12.33 | 0 | 0 | 0 | |
12/06/2020 |
12.36
|
21,530 | 12.29 | 12.36 | 12.14 | 0 | 0 | 0 | |
11/06/2020 |
12.29
|
24,400 | 12.36 | 12.44 | 12.29 | 0 | 0 | 0 | |
10/06/2020 |
12.36
|
41,040 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
09/06/2020 |
12.36
|
11,080 | 12.22 | 13.06 | 12.22 | 0 | 0 | 0 | |
08/06/2020 |
12.22
|
4,210 | 12.14 | 12.22 | 12.14 | 0 | 0 | 0 | |
05/06/2020 |
12.14
|
1,100 | 12.29 | 12.36 | 12.14 | 0 | 0 | 0 | |
04/06/2020 |
12.29
|
2,830 | 12.29 | 12.36 | 12.22 | 0 | 0 | 0 | |
03/06/2020 |
12.29
|
1,500 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
02/06/2020 |
12.29
|
18,040 | 12.36 | 12.44 | 12.29 | 0 | 0 | 0 | |
01/06/2020 |
12.36
|
39,760 | 12.44 | 12.51 | 12.36 | 0 | 0 | 0 | |
29/05/2020 |
12.44
|
10,790 | 12.44 | 12.44 | 12.36 | 0 | 0 | 0 | |
28/05/2020 |
12.44
|
1,810 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
27/05/2020 |
12.44
|
15,730 | 12.73 | 13.39 | 12.44 | 0 | 0 | 0 | |
26/05/2020 |
12.73
|
63,990 | 12.29 | 12.73 | 12.29 | 0 | 0 | 0 | |
25/05/2020 |
12.29
|
17,580 | 11.92 | 12.29 | 11.92 | 0 | 0 | 0 | |
22/05/2020 |
11.92
|
4,380 | 11.92 | 11.96 | 11.85 | 0 | 0 | 0 | |
21/05/2020 |
11.92
|
660 | 11.92 | 12.40 | 11.70 | 0 | 0 | 0 | |
20/05/2020 |
11.92
|
140 | 12.07 | 12.07 | 11.92 | 0 | 0 | 0 | |
19/05/2020 |
12.07
|
1,700 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
18/05/2020 |
12.07
|
16,480 | 12.07 | 12.14 | 12.00 | 0 | 0 | 0 | |
15/05/2020 |
12.07
|
5,940 | 12.07 | 12.44 | 12.07 | 0 | 0 | 0 | |
14/05/2020 |
12.07
|
3,660 | 12.29 | 12.33 | 12.07 | 0 | 0 | 0 | |
13/05/2020 |
12.29
|
57,340 | 12.22 | 12.36 | 12.29 | 0 | 0 | 0 | |
12/05/2020 |
12.22
|
27,710 | 11.52 | 12.25 | 11.70 | 0 | 0 | 0 | |
11/05/2020 |
11.52
|
52,570 | 11.45 | 11.52 | 11.12 | 0 | 0 | 0 | |
08/05/2020 |
11.45
|
1,000 | 11.12 | 11.45 | 10.97 | 0 | 0 | 0 | |
07/05/2020 |
11.12
|
1,110 | 11.12 | 11.27 | 11.12 | 0 | 0 | 0 | |
06/05/2020 |
11.12
|
3,270 | 10.90 | 11.12 | 10.90 | 0 | 0 | 0 | |
05/05/2020 |
10.90
|
2,160 | 10.75 | 10.90 | 10.75 | 0 | 0 | 0 | |
04/05/2020 |
10.75
|
13,050 | 10.83 | 10.83 | 10.75 | 0 | 0 | 0 | |
29/04/2020 |
10.83
|
66,640 | 10.72 | 10.83 | 10.83 | 0 | 0 | 0 | |
28/04/2020 |
10.72
|
66,600 | 11.27 | 11.27 | 10.72 | 0 | 0 | 0 | |
27/04/2020 |
11.27
|
70,710 | 10.68 | 11.27 | 10.61 | 0 | 0 | 0 | |
24/04/2020 |
10.68
|
6,010 | 10.68 | 10.90 | 10.61 | 0 | 0 | 0 |