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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
17/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
16/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
15/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
14/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
11/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
10/09/2020 |
10.77
|
400 | 10.14 | 10.77 | 10.77 | 0 | 0 | 0 | |
09/09/2020 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
08/09/2020 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
07/09/2020 |
10.14
|
10 | 9.60 | 10.14 | 10.14 | 0 | 0 | 0 | |
04/09/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/09/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
01/09/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
31/08/2020 |
9.60
|
275,100 | 9.15 | 9.60 | 9.60 | 0 | 0 | 0 | |
28/08/2020 |
9.15
|
10 | 9.51 | 9.51 | 9.15 | 0 | 0 | 0 | |
27/08/2020 |
9.51
|
50 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 | |
26/08/2020 |
9.60
|
576,190 | 9.24 | 9.60 | 8.60 | 0 | 0 | 0 | |
25/08/2020 |
9.24
|
210 | 8.75 | 9.24 | 9.20 | 0 | 0 | 0 | |
24/08/2020 |
8.75
|
520 | 8.21 | 8.75 | 8.09 | 0 | 0 | 0 | |
21/08/2020 |
8.21
|
10 | 7.68 | 8.21 | 8.21 | 0 | 0 | 0 | |
20/08/2020 |
7.68
|
1,170 | 7.18 | 7.68 | 7.19 | 0 | 0 | 0 | |
19/08/2020 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
18/08/2020 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
17/08/2020 |
7.18
|
510 | 7.68 | 8.21 | 7.18 | 0 | 0 | 0 | |
14/08/2020 |
7.68
|
10 | 7.18 | 7.68 | 7.68 | 0 | 0 | 0 | |
13/08/2020 |
7.18
|
40 | 7.69 | 8.22 | 7.18 | 0 | 0 | 0 | |
12/08/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
11/08/2020 |
7.69
|
3,500 | 7.19 | 7.69 | 7.69 | 0 | 0 | 0 | |
10/08/2020 |
7.19
|
10 | 7.51 | 7.51 | 7.19 | 0 | 0 | 0 | |
07/08/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
06/08/2020 |
7.51
|
160 | 7.20 | 7.51 | 7.51 | 0 | 0 | 0 | |
05/08/2020 |
7.20
|
10 | 7.73 | 7.73 | 7.20 | 0 | 0 | 0 | |
04/08/2020 |
7.73
|
30 | 7.42 | 7.73 | 7.42 | 0 | 0 | 0 | |
03/08/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
31/07/2020 |
7.42
|
20 | 7.97 | 7.97 | 7.41 | 0 | 0 | 0 | |
30/07/2020 |
7.97
|
20 | 7.65 | 7.97 | 7.97 | 0 | 0 | 0 | |
29/07/2020 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
28/07/2020 |
7.65
|
10 | 8.23 | 8.23 | 7.65 | 0 | 0 | 0 | |
27/07/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
24/07/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
23/07/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
22/07/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
21/07/2020 |
8.23
|
10 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
20/07/2020 |
8.23
|
130 | 8.85 | 8.85 | 8.23 | 0 | 0 | 0 | |
17/07/2020 |
8.85
|
30 | 9.51 | 9.51 | 8.85 | 0 | 0 | 0 | |
16/07/2020 |
9.51
|
420 | 10.18 | 10.18 | 9.51 | 0 | 0 | 0 | |
15/07/2020 |
10.18
|
10 | 9.83 | 10.18 | 10.18 | 0 | 0 | 0 | |
14/07/2020 |
9.83
|
10 | 9.33 | 9.83 | 9.83 | 0 | 0 | 0 | |
13/07/2020 |
9.33
|
50 | 8.87 | 9.33 | 8.25 | 0 | 0 | 0 | |
10/07/2020 |
8.87
|
10 | 8.30 | 8.87 | 8.87 | 0 | 0 | 0 | |
09/07/2020 |
8.30
|
20 | 7.76 | 8.30 | 7.36 | 0 | 0 | 0 | |
08/07/2020 |
7.76
|
340 | 8.34 | 8.34 | 7.76 | 0 | 0 | 0 | |
07/07/2020 |
8.34
|
10 | 8.94 | 8.94 | 8.34 | 0 | 0 | 0 | |
06/07/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
03/07/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
02/07/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
01/07/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
30/06/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
29/06/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
26/06/2020 |
8.94
|
1,390 | 9.60 | 9.60 | 8.94 | 0 | 0 | 0 | |
25/06/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
25/06/2020 |
9.60
|
40 | 8.97 | 9.60 | 8.34 | 0 | 0 | 0 | |
24/06/2020 |
8.97
|
130 | 8.46 | 9.02 | 7.87 | 0 | 0 | 0 | |
23/06/2020 |
8.46
|
80 | 8.28 | 8.46 | 7.70 | 0 | 0 | 0 | |
22/06/2020 |
8.28
|
10 | 8.11 | 8.28 | 8.28 | 0 | 0 | 0 | |
19/06/2020 |
8.11
|
10 | 8.71 | 8.71 | 8.11 | 0 | 0 | 0 | |
18/06/2020 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
17/06/2020 |
8.71
|
20 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
16/06/2020 |
8.71
|
30 | 8.76 | 8.76 | 8.71 | 0 | 0 | 0 | |
15/06/2020 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
12/06/2020 |
8.76
|
20 | 8.20 | 8.76 | 7.63 | 0 | 0 | 0 | |
11/06/2020 |
8.20
|
40 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
10/06/2020 |
8.20
|
10 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
09/06/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
08/06/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
05/06/2020 |
8.20
|
30 | 8.61 | 8.61 | 8.20 | 0 | 0 | 0 | |
04/06/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
03/06/2020 |
8.61
|
10 | 8.63 | 8.63 | 8.61 | 0 | 0 | 0 | |
02/06/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
01/06/2020 |
8.63
|
50 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 | |
29/05/2020 |
8.71
|
130 | 8.20 | 8.71 | 8.71 | 0 | 0 | 0 | |
28/05/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/05/2020 |
8.20
|
170 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 | |
26/05/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
25/05/2020 |
8.42
|
1,670 | 8.42 | 8.42 | 7.94 | 50 | 0 | 0.0 | |
22/05/2020 |
8.42
|
410 | 7.88 | 8.42 | 7.33 | 0 | 0 | 0 | |
21/05/2020 |
7.88
|
90 | 7.37 | 7.88 | 7.88 | 20 | 0 | 0.0 | |
20/05/2020 |
7.37
|
1,100 | 6.89 | 7.37 | 7.37 | 0 | 0 | 0 | |
19/05/2020 |
6.89
|
10 | 6.44 | 6.89 | 6.89 | 0 | 0 | 0 | |
18/05/2020 |
6.44
|
10 | 6.03 | 6.44 | 6.44 | 0 | 0 | 0 | |
15/05/2020 |
6.03
|
1,010 | 6.47 | 6.92 | 6.03 | 0 | 0 | 0 | |
14/05/2020 |
6.47
|
10 | 6.95 | 6.95 | 6.47 | 0 | 0 | 0 | |
13/05/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
12/05/2020 |
6.95
|
10 | 7.43 | 7.43 | 6.95 | 0 | 0 | 0 | |
11/05/2020 |
7.43
|
10 | 7.98 | 7.98 | 7.43 | 0 | 0 | 0 | |
08/05/2020 |
7.98
|
460 | 7.46 | 7.98 | 7.03 | 0 | 0 | 0 | |
07/05/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
06/05/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
05/05/2020 |
7.46
|
150 | 8.02 | 8.02 | 7.46 | 0 | 0 | 0 | |
04/05/2020 |
8.02
|
20 | 8.63 | 8.63 | 8.02 | 0 | 0 | 0 | |
29/04/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |