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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
17/09/2020 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
16/09/2020 |
26.63
|
6,010 | 25.13 | 27.47 | 26.63 | 0 | 0 | 0 | |
15/09/2020 |
25.13
|
32,350 | 22.89 | 25.13 | 22.89 | 0 | 0 | 0 | |
14/09/2020 |
22.89
|
28,960 | 20.83 | 22.89 | 22.42 | 0 | 0 | 0 | |
11/09/2020 |
20.83
|
20,120 | 18.97 | 20.83 | 20.55 | 0 | 0 | 0 | |
10/09/2020 |
18.97
|
500 | 21.02 | 21.02 | 18.97 | 0 | 0 | 0 | |
09/09/2020 |
21.02
|
40,000 | 19.62 | 21.58 | 17.66 | 0 | 0 | 0 | |
08/09/2020 |
19.62
|
50 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
07/09/2020 |
19.62
|
3,900 | 19.15 | 20.46 | 17.28 | 0 | 0 | 0 | |
04/09/2020 |
19.15
|
15,600 | 17.47 | 19.15 | 18.59 | 0 | 0 | 0 | |
03/09/2020 |
17.47
|
4,915 | 15.88 | 17.47 | 17.38 | 0 | 0 | 0 | |
01/09/2020 |
15.88
|
25,950 | 14.48 | 15.88 | 15.42 | 0 | 0 | 0 | |
31/08/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
31/08/2020 |
14.48
|
2,305 | 13.64 | 14.48 | 14.39 | 0 | 0 | 0 | |
28/08/2020 |
13.64
|
2,600 | 12.47 | 13.64 | 13.64 | 0 | 0 | 0 | |
27/08/2020 |
12.47
|
14,900 | 11.38 | 12.47 | 12.38 | 0 | 0 | 0 | |
26/08/2020 |
11.38
|
7,056 | 10.39 | 11.38 | 10.39 | 0 | 0 | 0 | |
25/08/2020 |
10.39
|
3,100 | 9.94 | 10.66 | 9.12 | 0 | 0 | 0 | |
24/08/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
21/08/2020 |
9.94
|
400 | 9.39 | 9.94 | 9.85 | 0 | 0 | 0 | |
20/08/2020 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
19/08/2020 |
9.39
|
120 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
18/08/2020 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
17/08/2020 |
9.39
|
200 | 9.03 | 9.39 | 9.03 | 0 | 0 | 0 | |
14/08/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
13/08/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
12/08/2020 |
9.03
|
200 | 9.67 | 9.67 | 9.03 | 0 | 0 | 0 | |
11/08/2020 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
10/08/2020 |
9.67
|
101 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
07/08/2020 |
9.67
|
100 | 9.30 | 9.67 | 9.67 | 0 | 0 | 0 | |
06/08/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
05/08/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
04/08/2020 |
9.30
|
2,100 | 8.58 | 9.30 | 8.31 | 0 | 0 | 0 | |
03/08/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
31/07/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
30/07/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
29/07/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
28/07/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
27/07/2020 |
8.58
|
1,800 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
24/07/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
23/07/2020 |
8.58
|
2,000 | 9.12 | 9.12 | 8.58 | 0 | 0 | 0 | |
22/07/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
21/07/2020 |
9.12
|
900 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
20/07/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
17/07/2020 |
9.12
|
300 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
16/07/2020 |
9.12
|
233 | 9.94 | 9.94 | 9.12 | 0 | 0 | 0 | |
15/07/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
14/07/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
13/07/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
10/07/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
09/07/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
08/07/2020 |
9.94
|
6 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
07/07/2020 |
9.94
|
1,000 | 10.30 | 10.30 | 9.39 | 0 | 0 | 0 | |
06/07/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
03/07/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
02/07/2020 |
10.30
|
100 | 9.58 | 10.30 | 10.30 | 0 | 0 | 0 | |
01/07/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
30/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
29/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
26/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
25/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
24/06/2020 |
9.58
|
2,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
23/06/2020 |
9.58
|
11,000 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 | |
22/06/2020 |
9.58
|
5,000 | 9.58 | 9.76 | 9.58 | 0 | 0 | 0 | |
19/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
18/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
17/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
16/06/2020 |
9.58
|
1,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
15/06/2020 |
9.58
|
2,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
12/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
11/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
10/06/2020 |
9.58
|
200 | 10.21 | 10.21 | 9.58 | 0 | 0 | 0 | |
09/06/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
08/06/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
05/06/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
04/06/2020 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
03/06/2020 |
10.21
|
1,405 | 10.30 | 10.30 | 9.94 | 0 | 5 | -0.0 | |
02/06/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
01/06/2020 |
10.30
|
100 | 10.57 | 10.57 | 10.30 | 0 | 0 | 0 | |
29/05/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
28/05/2020 |
10.57
|
600 | 9.94 | 10.84 | 10.57 | 0 | 0 | 0 | |
27/05/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
26/05/2020 |
9.94
|
1,100 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
25/05/2020 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
22/05/2020 |
9.94
|
2,000 | 9.76 | 9.94 | 9.85 | 0 | 0 | 0 | |
21/05/2020 |
9.76
|
2,800 | 9.94 | 9.94 | 9.76 | 0 | 0 | 0 | |
20/05/2020 |
9.94
|
30 | 9.94 | 9.94 | 9.94 | 0 | 30 | -0.0 | |
19/05/2020 |
9.94
|
3,300 | 9.94 | 10.03 | 9.94 | 0 | 0 | 0 | |
18/05/2020 |
9.94
|
3,430 | 10.39 | 10.39 | 9.94 | 0 | 0 | 0 | |
15/05/2020 |
10.39
|
500 | 10.66 | 10.66 | 10.39 | 0 | 0 | 0 | |
14/05/2020 |
10.66
|
906 | 10.66 | 10.66 | 10.39 | 0 | 0 | 0 | |
13/05/2020 |
10.66
|
630 | 10.66 | 10.66 | 9.94 | 0 | 100 | -0.0 | |
12/05/2020 |
10.66
|
2,900 | 9.94 | 10.75 | 9.94 | 0 | 0 | 0 | |
11/05/2020 |
9.94
|
2,500 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
08/05/2020 |
9.94
|
5,633 | 10.12 | 10.12 | 9.94 | 0 | 0 | 0 | |
07/05/2020 |
10.12
|
2,273 | 10.03 | 10.12 | 10.12 | 0 | 0 | 0 | |
06/05/2020 |
10.03
|
4,000 | 10.84 | 11.56 | 10.03 | 300 | 0 | 0.0 | |
05/05/2020 |
10.84
|
2,600 | 11.74 | 11.74 | 10.84 | 0 | 0 | 0 | |
04/05/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
29/04/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |