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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.70
|
2,800 | 7.70 | 7.78 | 7.70 | 500 | 0 | 0.0 | |
17/09/2020 |
7.70
|
2,010 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
16/09/2020 |
7.70
|
10,500 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 | |
15/09/2020 |
7.70
|
2,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
14/09/2020 |
7.70
|
3,500 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
11/09/2020 |
7.78
|
600 | 7.70 | 7.78 | 7.78 | 0 | 0 | 0 | |
10/09/2020 |
7.70
|
5,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
09/09/2020 |
7.70
|
2,000 | 7.70 | 7.78 | 7.62 | 0 | 0 | 0 | |
08/09/2020 |
7.70
|
301 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
07/09/2020 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
04/09/2020 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/09/2020 |
7.70
|
3,100 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
01/09/2020 |
7.78
|
3,000 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
31/08/2020 |
7.78
|
800 | 7.70 | 7.94 | 7.78 | 0 | 0 | 0 | |
28/08/2020 |
7.70
|
1,700 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 | |
27/08/2020 |
7.78
|
1,600 | 7.55 | 7.78 | 7.55 | 0 | 0 | 0 | |
26/08/2020 |
7.55
|
300 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 | |
25/08/2020 |
7.78
|
1,500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
24/08/2020 |
7.78
|
100 | 7.62 | 7.78 | 7.78 | 0 | 0 | 0 | |
21/08/2020 |
7.62
|
2,500 | 7.55 | 7.62 | 7.47 | 0 | 0 | 0 | |
20/08/2020 |
7.55
|
400 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 | |
19/08/2020 |
7.62
|
3,100 | 7.31 | 7.62 | 7.47 | 0 | 0 | 0 | |
18/08/2020 |
7.31
|
2,300 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/08/2020 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
14/08/2020 |
7.31
|
400 | 7.23 | 7.31 | 7.31 | 0 | 0 | 0 | |
13/08/2020 |
7.23
|
3,300 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
12/08/2020 |
7.31
|
600 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
11/08/2020 |
7.31
|
16,400 | 7.31 | 7.31 | 7.15 | 0 | 0 | 0 | |
10/08/2020 |
7.31
|
15,900 | 7.62 | 7.62 | 7.15 | 0 | 0 | 0 | |
07/08/2020 |
7.62
|
6,710 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 | |
06/08/2020 |
7.62
|
2,040 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
05/08/2020 |
7.62
|
1,200 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 | |
04/08/2020 |
7.70
|
1,100 | 7.62 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/08/2020 |
7.62
|
850 | 7.55 | 7.70 | 7.62 | 0 | 0 | 0 | |
31/07/2020 |
7.55
|
5,300 | 7.55 | 7.55 | 7.47 | 0 | 0 | 0 | |
30/07/2020 |
7.55
|
1,100 | 7.31 | 7.55 | 7.31 | 0 | 0 | 0 | |
29/07/2020 |
7.31
|
4,412 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
28/07/2020 |
7.31
|
700 | 7.15 | 7.31 | 7.31 | 0 | 0 | 0 | |
27/07/2020 |
7.15
|
10,000 | 7.55 | 7.55 | 7.15 | 0 | 0 | 0 | |
24/07/2020 |
7.55
|
15,200 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 | |
23/07/2020 |
7.70
|
29,300 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
22/07/2020 |
7.78
|
1,500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
21/07/2020 |
7.78
|
10,100 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 | |
20/07/2020 |
7.70
|
1,520 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
17/07/2020 |
7.78
|
22,700 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
16/07/2020 |
7.78
|
9,200 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
15/07/2020 |
7.78
|
3,600 | 7.78 | 7.94 | 7.78 | 0 | 0 | 0 | |
14/07/2020 |
7.78
|
8,100 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
13/07/2020 |
7.78
|
15,000 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
10/07/2020 |
7.78
|
2,840 | 7.70 | 7.78 | 7.78 | 0 | 0 | 0 | |
09/07/2020 |
7.70
|
102 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
08/07/2020 |
7.78
|
10,100 | 7.78 | 7.78 | 7.70 | 100 | 0 | 0.0 | |
07/07/2020 |
7.78
|
13,260 | 7.78 | 7.78 | 7.78 | 200 | 0 | 0.0 | |
06/07/2020 |
7.78
|
47,162 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
03/07/2020 |
7.78
|
600 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 | |
02/07/2020 |
7.70
|
5,300 | 7.86 | 7.86 | 7.70 | 0 | 0 | 0 | |
01/07/2020 |
7.86
|
14,400 | 7.78 | 7.86 | 7.70 | 0 | 0 | 0 | |
30/06/2020 |
7.78
|
6,462 | 8.02 | 8.02 | 7.78 | 0 | 0 | 0 | |
29/06/2020 |
8.02
|
6,800 | 8.02 | 8.02 | 7.86 | 0 | 0 | 0 | |
26/06/2020 |
8.02
|
7,600 | 7.86 | 8.10 | 7.94 | 1,600 | 0 | 0.0 | |
25/06/2020 |
7.86
|
600 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
24/06/2020 |
7.94
|
3,400 | 8.10 | 8.10 | 7.94 | 0 | 0 | 0 | |
23/06/2020 |
8.10
|
4,800 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 | |
22/06/2020 |
8.18
|
4,100 | 8.34 | 8.34 | 8.10 | 0 | 0 | 0 | |
19/06/2020 |
8.34
|
500 | 8.02 | 8.34 | 8.34 | 0 | 0 | 0 | |
18/06/2020 |
8.02
|
600 | 8.10 | 8.34 | 8.02 | 0 | 0 | 0 | |
17/06/2020 |
8.10
|
18,400 | 8.34 | 8.34 | 7.62 | 100 | 0 | 0.0 | |
16/06/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/06/2020 |
8.34
|
6,412 | 8.26 | 8.82 | 8.02 | 0 | 0 | 0 | |
15/06/2020 |
8.26
|
15,100 | 8.33 | 8.61 | 8.26 | 600 | 0 | 0.0 | |
12/06/2020 |
8.33
|
10,800 | 8.19 | 8.54 | 8.19 | 0 | 0 | 0 | |
11/06/2020 |
8.19
|
10,800 | 8.88 | 8.88 | 8.12 | 1,000 | 0 | 0.0 | |
10/06/2020 |
8.88
|
101,200 | 8.75 | 8.88 | 8.47 | 0 | 0 | 0 | |
09/06/2020 |
8.75
|
83,500 | 8.33 | 8.82 | 8.47 | 0 | 0 | 0 | |
08/06/2020 |
8.33
|
18,600 | 8.82 | 8.82 | 7.98 | 0 | 0 | 0 | |
05/06/2020 |
8.82
|
30,512 | 8.12 | 8.82 | 8.05 | 0 | 0 | 0 | |
04/06/2020 |
8.12
|
12,800 | 7.77 | 8.12 | 7.84 | 0 | 0 | 0 | |
03/06/2020 |
7.77
|
0 | 7.70 | 7.77 | 7.77 | 0 | 0 | 0 | |
02/06/2020 |
7.70
|
400 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 | |
01/06/2020 |
7.98
|
200 | 7.70 | 7.98 | 7.98 | 0 | 0 | 0 | |
29/05/2020 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
28/05/2020 |
7.70
|
3,700 | 7.64 | 7.70 | 7.70 | 0 | 0 | 0 | |
27/05/2020 |
7.64
|
2,700 | 7.70 | 7.98 | 7.64 | 0 | 0 | 0 | |
26/05/2020 |
7.70
|
6,700 | 7.64 | 7.70 | 7.64 | 0 | 0 | 0 | |
25/05/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
22/05/2020 |
7.64
|
4,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
21/05/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
20/05/2020 |
7.64
|
7,122 | 7.64 | 7.64 | 7.64 | 0 | 7,100 | -0.1 | |
19/05/2020 |
7.64
|
17,300 | 7.64 | 7.70 | 7.64 | 0 | 2,800 | -0.0 | |
18/05/2020 |
7.64
|
17,100 | 7.64 | 7.77 | 7.57 | 0 | 3,600 | -0.0 | |
15/05/2020 |
7.64
|
2,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
14/05/2020 |
7.64
|
3,200 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
13/05/2020 |
7.70
|
3,300 | 7.64 | 7.70 | 7.64 | 0 | 2,800 | -0.0 | |
12/05/2020 |
7.64
|
8,900 | 7.77 | 7.77 | 7.64 | 0 | 3,800 | -0.0 | |
11/05/2020 |
7.77
|
5,900 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/05/2020 |
7.77
|
14,400 | 7.70 | 7.77 | 7.70 | 0 | 13,300 | -0.1 | |
07/05/2020 |
7.70
|
4,800 | 7.77 | 7.77 | 7.70 | 0 | 4,800 | -0.1 | |
06/05/2020 |
7.77
|
100 | 7.70 | 7.77 | 7.77 | 0 | 0 | 0 | |
05/05/2020 |
7.70
|
4,800 | 7.64 | 7.70 | 7.70 | 0 | 4,800 | -0.1 | |
04/05/2020 |
7.64
|
9,000 | 7.64 | 7.64 | 7.64 | 0 | 5,000 | -0.1 | |
29/04/2020 |
7.64
|
400 | 7.64 | 7.64 | 7.50 | 0 | 100 | -0.0 |