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) |
-2.30 | -6.05% | 72,200 | 5,800 | 0.2 |
35.70
38
35.70
|
2 tháng
(2024-07-22) |
-3.30 | -8.46% | 154,200 | 2,100 | 0.1 |
35.70
39.90
35.70
|
3 tháng
(2024-06-21) |
-6.49 | -15.38% | 266,000 | 10,800 | 0.4 |
35.70
42.19
35.70
|
6 tháng
(2024-03-25) |
-8.82 | -19.82% | 995,400 | 3,700 | 0.2 |
35.47
44.52
35.70
|
12 tháng
(2023-09-25) |
-1.17 | -3.17% | 2,176,900 | -2,800 | -0.2 |
35.47
47.51
35.70
|
24 tháng
(2022-09-30) |
14.52 | 68.59% | 5,347,787 | -392,900 | -11.9 |
20.58
47.51
35.70
|
36 tháng
(2021-10-05) |
15.61 | 77.71% | 8,842,456 | -91,100 | -4.0 |
20.01
47.51
35.70
|
60 tháng
(2019-10-16) |
20.90 | 141.19% | 14,233,694 | -46,200 | -2.7 |
13.20
47.51
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2020 |
15.63
|
200 | 15.63 | 15.63 | 15.63 | 100 | 0 | 0.0 | |
15/09/2020 |
15.63
|
200 | 16.06 | 16.06 | 15.63 | 0 | 0 | 0 | |
14/09/2020 |
16.06
|
18 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
11/09/2020 |
16.06
|
110 | 15.42 | 16.06 | 16.06 | 0 | 0 | 0 | |
10/09/2020 |
15.42
|
6,200 | 15.42 | 15.42 | 15.42 | 0 | 6,200 | -0.1 | |
09/09/2020 |
15.42
|
6,200 | 15.35 | 15.42 | 15.35 | 0 | 0 | 0 | |
08/09/2020 |
15.35
|
100 | 15.63 | 15.63 | 15.35 | 0 | 0 | 0 | |
07/09/2020 |
15.63
|
10 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
04/09/2020 |
15.63
|
0 | 15.77 | 15.63 | 15.63 | 0 | 0 | 0 | |
03/09/2020 |
15.77
|
19,011 | 15.63 | 15.77 | 15.63 | 1,000 | 0 | 0.0 | |
01/09/2020 |
15.63
|
3,006 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
31/08/2020 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
28/08/2020 |
15.63
|
1,820 | 15.63 | 16.27 | 15.56 | 0 | 0 | 0 | |
27/08/2020 |
15.63
|
2,700 | 15.70 | 15.70 | 15.35 | 0 | 0 | 0 | |
26/08/2020 |
15.70
|
106,411 | 15.06 | 15.70 | 15.20 | 0 | 0 | 0 | |
25/08/2020 |
15.06
|
0 | 15.13 | 15.06 | 15.06 | 0 | 0 | 0 | |
24/08/2020 |
15.13
|
5,200 | 14.99 | 15.13 | 15.06 | 0 | 0 | 0 | |
21/08/2020 |
14.99
|
11,800 | 14.99 | 15.06 | 14.99 | 0 | 0 | 0 | |
20/08/2020 |
14.99
|
2,500 | 15.20 | 15.20 | 14.99 | 0 | 0 | 0 | |
19/08/2020 |
15.20
|
0 | 15.28 | 15.20 | 15.20 | 0 | 0 | 0 | |
18/08/2020 |
15.28
|
5,700 | 15.42 | 15.42 | 14.85 | 0 | 0 | 0 | |
17/08/2020 |
15.42
|
1,800 | 14.92 | 15.42 | 15.42 | 0 | 0 | 0 | |
14/08/2020 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
13/08/2020 |
14.92
|
1,000 | 14.85 | 14.92 | 14.92 | 0 | 0 | 0 | |
12/08/2020 |
14.85
|
500 | 15.35 | 15.35 | 14.85 | 0 | 0 | 0 | |
11/08/2020 |
15.35
|
400 | 15.13 | 15.35 | 14.85 | 0 | 0 | 0 | |
10/08/2020 |
15.13
|
700 | 14.92 | 15.13 | 15.06 | 0 | 0 | 0 | |
07/08/2020 |
14.92
|
1,900 | 14.85 | 14.92 | 14.85 | 0 | 0 | 0 | |
06/08/2020 |
14.85
|
3,200 | 14.92 | 14.99 | 14.85 | 0 | 0 | 0 | |
05/08/2020 |
14.92
|
1,700 | 15.42 | 15.42 | 14.92 | 0 | 0 | 0 | |
04/08/2020 |
15.42
|
1,560 | 14.78 | 15.42 | 14.85 | 0 | 0 | 0 | |
03/08/2020 |
14.78
|
11,010 | 14.57 | 15.49 | 14.71 | 0 | 0 | 0 | |
31/07/2020 |
14.57
|
8,300 | 14.85 | 16.70 | 14.57 | 0 | 0 | 0 | |
30/07/2020 |
14.85
|
0 | 15.20 | 14.85 | 14.85 | 0 | 0 | 0 | |
29/07/2020 |
15.20
|
610 | 14.57 | 15.20 | 14.78 | 0 | 0 | 0 | |
28/07/2020 |
14.57
|
38,610 | 14.92 | 15.28 | 14.49 | 0 | 0 | 0 | |
27/07/2020 |
14.92
|
30,380 | 15.28 | 15.28 | 14.42 | 0 | 0 | 0 | |
24/07/2020 |
15.28
|
35,100 | 15.28 | 15.35 | 15.28 | 0 | 0 | 0 | |
23/07/2020 |
15.28
|
45,200 | 15.28 | 15.42 | 15.28 | 0 | 0 | 0 | |
22/07/2020 |
15.28
|
2,300 | 15.13 | 16.41 | 15.13 | 0 | 100 | -0.0 | |
21/07/2020 |
15.13
|
113 | 15.28 | 15.28 | 15.13 | 0 | 100 | -0.0 | |
20/07/2020 |
15.28
|
7,600 | 15.28 | 15.28 | 15.28 | 2,000 | 100 | 0.0 | |
17/07/2020 |
15.28
|
2,617 | 15.28 | 15.84 | 15.28 | 1,900 | 100 | 0.0 | |
16/07/2020 |
15.28
|
300 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
15/07/2020 |
15.28
|
1,260 | 15.63 | 15.63 | 15.28 | 0 | 0 | 0 | |
14/07/2020 |
15.63
|
5,000 | 15.49 | 15.63 | 15.63 | 0 | 0 | 0 | |
13/07/2020 |
15.49
|
500 | 15.20 | 15.49 | 15.49 | 0 | 0 | 0 | |
10/07/2020 |
15.20
|
45,300 | 16.06 | 16.06 | 15.13 | 2,000 | 0 | 0.0 | |
09/07/2020: Cổ tức tiền mặt tỉ lệ: 24.54% | |||||||||
09/07/2020 |
16.06
|
2,500 | 16.02 | 16.06 | 16.06 | 1,500 | 0 | 0.0 | |
08/07/2020 |
16.02
|
6,323 | 16.02 | 16.34 | 16.02 | 0 | 0 | 0 | |
07/07/2020 |
16.02
|
10,200 | 16.02 | 16.21 | 15.70 | 0 | 0 | 0 | |
06/07/2020 |
16.02
|
10,800 | 15.38 | 16.34 | 15.44 | 0 | 0 | 0 | |
03/07/2020 |
15.38
|
4,439 | 15.70 | 15.70 | 15.38 | 0 | 0 | 0 | |
02/07/2020 |
15.70
|
18,810 | 15.38 | 15.70 | 15.38 | 0 | 8,400 | -0.2 | |
01/07/2020 |
15.38
|
8,000 | 14.48 | 15.38 | 14.80 | 0 | 6,400 | -0.2 | |
30/06/2020 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
29/06/2020 |
14.48
|
0 | 14.55 | 14.48 | 14.48 | 0 | 0 | 0 | |
26/06/2020 |
14.55
|
20 | 14.48 | 14.55 | 14.48 | 0 | 0 | 0 | |
25/06/2020 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
24/06/2020 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
23/06/2020 |
14.48
|
0 | 14.55 | 14.48 | 14.48 | 0 | 0 | 0 | |
22/06/2020 |
14.55
|
2,370 | 15.31 | 15.31 | 14.48 | 0 | 0 | 0 | |
19/06/2020 |
15.31
|
10 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
18/06/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
17/06/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
16/06/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
15/06/2020 |
15.31
|
5,010 | 15.63 | 15.63 | 15.31 | 0 | 0 | 0 | |
12/06/2020 |
15.63
|
7,000 | 14.74 | 15.63 | 14.74 | 0 | 4,000 | -0.1 | |
11/06/2020 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
10/06/2020 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
09/06/2020 |
14.74
|
60 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
08/06/2020 |
14.74
|
140 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
05/06/2020 |
14.74
|
100 | 15.95 | 15.95 | 14.74 | 0 | 0 | 0 | |
04/06/2020 |
15.95
|
10 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
03/06/2020 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
02/06/2020 |
15.95
|
1,500 | 15.51 | 15.95 | 15.95 | 0 | 0 | 0 | |
01/06/2020 |
15.51
|
1,000 | 14.99 | 15.51 | 15.51 | 0 | 0 | 0 | |
29/05/2020 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
28/05/2020 |
14.99
|
100 | 15.19 | 15.19 | 14.99 | 0 | 0 | 0 | |
27/05/2020 |
15.19
|
530 | 15.57 | 15.57 | 15.19 | 0 | 0 | 0 | |
26/05/2020 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
25/05/2020 |
15.57
|
2,500 | 14.42 | 15.57 | 15.57 | 0 | 0 | 0 | |
22/05/2020 |
14.42
|
2,900 | 15.25 | 15.25 | 14.10 | 0 | 0 | 0 | |
21/05/2020 |
15.25
|
2,870 | 14.48 | 15.95 | 14.10 | 0 | 0 | 0 | |
20/05/2020 |
14.48
|
1,200 | 14.55 | 14.55 | 14.48 | 0 | 0 | 0 | |
19/05/2020 |
14.55
|
2,100 | 14.74 | 14.74 | 14.42 | 0 | 0 | 0 | |
18/05/2020 |
14.74
|
1,240 | 14.03 | 16.15 | 14.74 | 0 | 0 | 0 | |
15/05/2020 |
14.03
|
2,000 | 14.67 | 16.66 | 14.03 | 0 | 0 | 0 | |
14/05/2020 |
14.67
|
100 | 14.99 | 14.99 | 14.67 | 0 | 0 | 0 | |
13/05/2020 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
12/05/2020 |
14.99
|
1,550 | 13.26 | 14.99 | 14.99 | 0 | 0 | 0 | |
11/05/2020 |
13.26
|
200 | 14.22 | 14.22 | 13.26 | 0 | 0 | 0 | |
08/05/2020 |
14.22
|
10 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
07/05/2020 |
14.22
|
0 | 13.65 | 14.22 | 13.65 | 0 | 0 | 0 | |
06/05/2020 |
13.65
|
1,200 | 13.65 | 14.35 | 13.65 | 0 | 0 | 0 | |
05/05/2020 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
04/05/2020 |
13.65
|
0 | 13.58 | 13.65 | 13.65 | 0 | 0 | 0 | |
29/04/2020 |
13.58
|
500 | 13.46 | 13.71 | 13.58 | 0 | 0 | 0 | |
28/04/2020 |
13.46
|
330 | 13.52 | 15.51 | 13.46 | 100 | 0 | 0.0 | |
27/04/2020 |
13.52
|
700 | 13.52 | 13.52 | 13.52 | 0 | 700 | -0.0 |