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 | 6.35% | 94,300 | 0 | 0 |
12.50
13.50
13.40
|
2 tháng
(2024-07-22) |
0.80 | 6.35% | 134,200 | 0 | 0 |
12.30
13.50
13.40
|
3 tháng
(2024-06-21) |
0.80 | 6.35% | 182,100 | 0 | 0 |
12.30
13.50
13.40
|
6 tháng
(2024-03-25) |
1.10 | 8.94% | 307,606 | -2,100 | -0.0 |
11.60
14
13.40
|
12 tháng
(2023-09-25) |
2.16 | 19.17% | 772,569 | -2,100 | -0.0 |
10.90
14
13.40
|
24 tháng
(2022-09-30) |
0.09 | 0.71% | 1,354,559 | -2,100 | -0.0 |
9.93
14
13.40
|
36 tháng
(2021-10-05) |
1.08 | 8.81% | 5,891,591 | -600 | -0.0 |
9.93
14.09
13.40
|
60 tháng
(2019-10-16) |
4.46 | 49.86% | 12,808,802 | -5,600 | 0.2 |
6.51
14.09
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
9.14
|
2,500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
17/09/2020 |
9.22
|
4,800 | 9.22 | 9.22 | 9.14 | 800 | 0 | 0.0 | |
16/09/2020 |
9.22
|
12,406 | 9.14 | 9.22 | 9.14 | 0 | 0 | 0 | |
15/09/2020 |
9.22
|
100 | 9.22 | 9.22 | 8.72 | 0 | 0 | 0 | |
14/09/2020 |
9.39
|
6,300 | 9.22 | 9.39 | 8.55 | 0 | 0 | 0 | |
11/09/2020 |
9.06
|
900 | 9.31 | 9.31 | 9.06 | 0 | 0 | 0 | |
10/09/2020 |
9.22
|
3,200 | 8.97 | 9.22 | 8.97 | 0 | 0 | 0 | |
09/09/2020 |
8.97
|
5,809 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 | |
08/09/2020 |
9.06
|
2,300 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 | |
07/09/2020 |
8.97
|
8,830 | 9.14 | 9.14 | 8.97 | 0 | 0 | 0 | |
04/09/2020 |
9.14
|
2,200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/09/2020 |
9.31
|
4,800 | 8.89 | 9.31 | 8.89 | 0 | 0 | 0 | |
01/09/2020 |
9.22
|
17,500 | 9.06 | 9.22 | 9.06 | 0 | 0 | 0 | |
31/08/2020 |
9.81
|
5,607 | 9.98 | 9.98 | 9.81 | 0 | 0 | 0 | |
28/08/2020 |
9.98
|
24,904 | 9.89 | 10.06 | 9.89 | 400 | 0 | 0.0 | |
27/08/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/08/2020 |
9.81
|
32,100 | 10.23 | 10.23 | 9.81 | 0 | 0 | 0 | |
26/08/2020 |
9.73
|
57,237 | 9.80 | 9.80 | 9.49 | 0 | 0 | 0 | |
25/08/2020 |
9.65
|
19,820 | 9.80 | 10.12 | 9.57 | 2,000 | 0 | 0.0 | |
24/08/2020 |
9.65
|
53,900 | 9.10 | 9.88 | 9.10 | 200 | 0 | 0.0 | |
21/08/2020 |
9.18
|
19,300 | 9.02 | 9.18 | 8.94 | 0 | 0 | 0 | |
20/08/2020 |
9.10
|
5,620 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 | |
19/08/2020 |
9.26
|
15,300 | 8.94 | 9.26 | 8.94 | 0 | 0 | 0 | |
18/08/2020 |
8.71
|
5,700 | 8.86 | 8.86 | 8.63 | 0 | 0 | 0 | |
17/08/2020 |
8.94
|
2,600 | 8.71 | 8.94 | 8.71 | 0 | 0 | 0 | |
14/08/2020 |
8.78
|
6,100 | 9.02 | 9.10 | 8.78 | 0 | 0 | 0 | |
13/08/2020 |
9.02
|
16,400 | 8.71 | 9.02 | 8.55 | 0 | 0 | 0 | |
12/08/2020 |
8.94
|
19,500 | 9.26 | 9.26 | 8.55 | 0 | 0 | 0 | |
11/08/2020 |
9.02
|
18,132 | 9.65 | 9.65 | 8.86 | 0 | 0 | 0 | |
10/08/2020 |
9.10
|
42,090 | 8.08 | 9.10 | 8.08 | 100 | 0 | 0.0 | |
07/08/2020 |
7.92
|
1,500 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
06/08/2020 |
8.16
|
900 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 | |
05/08/2020 |
8.08
|
2,710 | 8.16 | 8.16 | 8.00 | 0 | 0 | 0 | |
04/08/2020 |
8.00
|
15,000 | 8.16 | 8.16 | 8.00 | 0 | 0 | 0 | |
03/08/2020 |
8.00
|
8,128 | 7.84 | 8.08 | 7.84 | 0 | 0 | 0 | |
31/07/2020 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
30/07/2020 |
8.08
|
710 | 8.63 | 8.63 | 8.08 | 0 | 0 | 0 | |
29/07/2020 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
28/07/2020 |
7.37
|
1,100 | 7.69 | 7.69 | 7.37 | 0 | 0 | 0 | |
27/07/2020 |
7.06
|
1,900 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 | |
24/07/2020 |
7.45
|
8,400 | 7.14 | 7.61 | 7.14 | 0 | 0 | 0 | |
23/07/2020 |
7.61
|
610 | 7.37 | 7.61 | 7.37 | 0 | 0 | 0 | |
22/07/2020 |
7.69
|
1,300 | 7.22 | 7.69 | 7.22 | 0 | 0 | 0 | |
21/07/2020 |
7.77
|
400 | 7.14 | 7.77 | 7.14 | 0 | 0 | 0 | |
20/07/2020 |
7.84
|
1,302 | 7.29 | 7.84 | 7.29 | 0 | 0 | 0 | |
17/07/2020 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
16/07/2020 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/07/2020 |
7.77
|
1,100 | 7.53 | 7.77 | 7.53 | 0 | 0 | 0 | |
14/07/2020 |
7.45
|
400 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
13/07/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
10/07/2020 |
6.51
|
5,768 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
09/07/2020 |
7.61
|
10 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
08/07/2020 |
7.61
|
100 | 7.61 | 7.61 | 7.22 | 0 | 0 | 0 | |
07/07/2020 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
06/07/2020 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
03/07/2020 |
7.77
|
8,800 | 7.61 | 7.77 | 7.61 | 0 | 0 | 0 | |
02/07/2020 |
7.61
|
500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
01/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
30/06/2020 |
7.77
|
500 | 7.69 | 7.77 | 7.69 | 0 | 0 | 0 | |
29/06/2020 |
7.77
|
1,300 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
26/06/2020 |
7.84
|
2,900 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 | |
25/06/2020 |
7.45
|
2,500 | 7.61 | 7.61 | 7.45 | 0 | 0 | 0 | |
24/06/2020 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
23/06/2020 |
7.69
|
1,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
22/06/2020 |
7.53
|
8,379 | 7.61 | 7.84 | 7.53 | 0 | 0 | 0 | |
19/06/2020 |
7.69
|
3,100 | 7.84 | 7.84 | 7.69 | 0 | 0 | 0 | |
18/06/2020 |
7.84
|
1,800 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
17/06/2020 |
7.84
|
2,800 | 7.61 | 8.00 | 7.61 | 0 | 0 | 0 | |
16/06/2020 |
7.69
|
580 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
15/06/2020 |
7.45
|
1,500 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
12/06/2020 |
8.08
|
20 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
11/06/2020 |
7.69
|
27,180 | 7.69 | 8.55 | 7.61 | 0 | 0 | 0 | |
10/06/2020 |
7.69
|
2,812 | 7.45 | 7.69 | 7.45 | 0 | 0 | 0 | |
09/06/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
08/06/2020 |
7.61
|
400 | 7.84 | 7.84 | 7.22 | 0 | 0 | 0 | |
05/06/2020 |
7.69
|
300 | 7.53 | 7.69 | 7.53 | 0 | 0 | 0 | |
04/06/2020 |
7.92
|
200 | 7.29 | 7.92 | 7.29 | 0 | 0 | 0 | |
03/06/2020 |
7.53
|
3,110 | 7.61 | 7.61 | 7.53 | 0 | 0 | 0 | |
02/06/2020 |
7.61
|
4,359 | 7.53 | 7.69 | 7.45 | 0 | 0 | 0 | |
01/06/2020 |
7.69
|
8,700 | 8.55 | 8.55 | 7.45 | 0 | 0 | 0 | |
29/05/2020 |
7.69
|
220 | 7.61 | 7.69 | 7.61 | 0 | 0 | 0 | |
28/05/2020 |
7.84
|
9,600 | 7.53 | 7.84 | 7.53 | 0 | 0 | 0 | |
27/05/2020 |
7.84
|
1,100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
26/05/2020 |
7.92
|
1,200 | 8.55 | 8.55 | 7.92 | 0 | 0 | 0 | |
25/05/2020 |
7.69
|
6,700 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
22/05/2020 |
7.45
|
4,000 | 7.77 | 8.08 | 7.22 | 0 | 0 | 0 | |
21/05/2020 |
7.77
|
700 | 8.24 | 8.24 | 7.77 | 0 | 0 | 0 | |
20/05/2020 |
8.31
|
1,810 | 8.55 | 8.55 | 8.31 | 0 | 0 | 0 | |
19/05/2020 |
7.45
|
300 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
18/05/2020 |
7.53
|
10,100 | 7.69 | 7.69 | 7.53 | 0 | 0 | 0 | |
15/05/2020 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
14/05/2020 |
7.61
|
600 | 7.53 | 7.69 | 7.53 | 0 | 0 | 0 | |
13/05/2020 |
7.69
|
1,520 | 7.61 | 7.84 | 7.61 | 0 | 0 | 0 | |
12/05/2020 |
7.53
|
1,500 | 7.45 | 7.61 | 7.45 | 0 | 0 | 0 | |
11/05/2020 |
7.37
|
1,400 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
08/05/2020 |
7.45
|
4,700 | 7.61 | 7.61 | 7.37 | 0 | 0 | 0 | |
07/05/2020 |
7.37
|
5,100 | 7.29 | 7.45 | 7.29 | 0 | 0 | 0 | |
06/05/2020 |
7.45
|
5,400 | 8.00 | 8.00 | 7.29 | 0 | 0 | 0 | |
05/05/2020 |
7.29
|
10,700 | 7.45 | 7.53 | 7.22 | 0 | 0 | 0 | |
04/05/2020 |
7.22
|
11,000 | 7.14 | 7.37 | 7.14 | 0 | 0 | 0 | |
29/04/2020 |
7.45
|
2,700 | 7.37 | 7.53 | 6.82 | 0 | 0 | 0 |