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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.76
|
70 | 7.45 | 7.76 | 7.48 | 0 | 0 | 0 | |
17/09/2020 |
7.45
|
3,710 | 7.48 | 7.48 | 7.45 | 0 | 0 | 0 | |
16/09/2020 |
7.48
|
60 | 7.48 | 7.76 | 7.48 | 0 | 0 | 0 | |
15/09/2020 |
7.48
|
60 | 7.45 | 7.48 | 7.38 | 0 | 40 | -0.0 | |
14/09/2020 |
7.45
|
2,380 | 7.45 | 7.62 | 7.45 | 0 | 0 | 0 | |
11/09/2020 |
7.45
|
200 | 7.28 | 7.45 | 7.45 | 0 | 0 | 0 | |
10/09/2020 |
7.28
|
25,280 | 7.45 | 7.48 | 7.28 | 0 | 0 | 0 | |
09/09/2020 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
08/09/2020 |
7.45
|
20,210 | 7.21 | 7.45 | 7.14 | 0 | 0 | 0 | |
07/09/2020 |
7.21
|
10,230 | 7.35 | 7.38 | 7.21 | 0 | 0 | 0 | |
04/09/2020 |
7.35
|
2,400 | 7.59 | 7.76 | 7.14 | 0 | 0 | 0 | |
03/09/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
01/09/2020 |
7.59
|
4,830 | 7.69 | 7.69 | 7.35 | 0 | 0 | 0 | |
31/08/2020 |
7.69
|
10 | 7.73 | 7.73 | 7.69 | 0 | 0 | 0 | |
28/08/2020 |
7.73
|
15,350 | 7.48 | 7.73 | 7.52 | 0 | 0 | 0 | |
27/08/2020 |
7.48
|
2,760 | 7.35 | 7.59 | 7.48 | 40 | 0 | 0.0 | |
26/08/2020 |
7.35
|
1,670 | 7.31 | 7.76 | 7.31 | 0 | 0 | 0 | |
25/08/2020 |
7.31
|
8,260 | 7.59 | 7.59 | 7.31 | 0 | 0 | 0 | |
24/08/2020 |
7.59
|
22,210 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 | |
21/08/2020 |
7.59
|
80 | 7.76 | 7.76 | 7.45 | 0 | 0 | 0 | |
20/08/2020 |
7.76
|
150 | 7.35 | 7.76 | 7.24 | 0 | 0 | 0 | |
19/08/2020 |
7.35
|
10,140 | 7.48 | 7.52 | 7.35 | 0 | 7,980 | -0.1 | |
18/08/2020 |
7.48
|
230 | 7.62 | 7.62 | 7.48 | 0 | 100 | -0.0 | |
17/08/2020 |
7.62
|
11,760 | 7.83 | 7.83 | 7.35 | 0 | 10 | -0.0 | |
14/08/2020 |
7.83
|
20 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/08/2020 |
7.83
|
200 | 7.76 | 7.83 | 7.83 | 0 | 0 | 0 | |
12/08/2020 |
7.76
|
50 | 7.80 | 7.80 | 7.76 | 0 | 0 | 0 | |
11/08/2020 |
7.80
|
1,160 | 7.83 | 7.83 | 7.66 | 0 | 10 | -0.0 | |
10/08/2020 |
7.83
|
130 | 7.90 | 7.90 | 7.83 | 0 | 0 | 0 | |
07/08/2020 |
7.90
|
120 | 7.90 | 7.97 | 7.90 | 0 | 0 | 0 | |
06/08/2020 |
7.90
|
7,460 | 7.80 | 7.97 | 7.80 | 0 | 0 | 0 | |
05/08/2020 |
7.80
|
17,450 | 7.31 | 7.80 | 7.35 | 0 | 0 | 0 | |
04/08/2020 |
7.31
|
1,870 | 7.52 | 7.69 | 7.31 | 0 | 0 | 0 | |
03/08/2020 |
7.52
|
420 | 7.07 | 7.52 | 7.07 | 0 | 0 | 0 | |
31/07/2020 |
7.07
|
4,080 | 7.24 | 7.35 | 6.76 | 0 | 0 | 0 | |
30/07/2020 |
7.24
|
340 | 7.00 | 7.24 | 7.10 | 0 | 0 | 0 | |
29/07/2020 |
7.00
|
10,450 | 7.35 | 7.48 | 6.86 | 0 | 0 | 0 | |
28/07/2020 |
7.35
|
9,680 | 7.28 | 7.62 | 7.28 | 0 | 250 | -0.0 | |
27/07/2020 |
7.28
|
2,150 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 | |
24/07/2020 |
7.69
|
31,680 | 7.80 | 7.80 | 7.35 | 340 | 0 | 0.0 | |
23/07/2020 |
7.80
|
920 | 7.55 | 7.80 | 7.28 | 0 | 0 | 0 | |
22/07/2020 |
7.55
|
14,980 | 7.93 | 7.93 | 7.41 | 70 | 30 | 0.0 | |
21/07/2020 |
7.93
|
32,830 | 8.52 | 8.52 | 7.93 | 0 | 300 | -0.0 | |
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/07/2020 |
8.52
|
42,170 | 8.73 | 9.01 | 8.14 | 0 | 20 | -0.0 | |
17/07/2020 |
8.73
|
33,650 | 8.76 | 8.99 | 8.54 | 20 | 600 | -0.0 | |
16/07/2020 |
8.76
|
431,190 | 8.60 | 9.18 | 8.60 | 0 | 14,140 | -0.2 | |
15/07/2020 |
8.60
|
311,000 | 8.06 | 8.60 | 8.06 | 50 | 1,000 | -0.0 | |
14/07/2020 |
8.06
|
283,410 | 8.06 | 8.60 | 8.06 | 0 | 80 | -0.0 | |
13/07/2020 |
8.06
|
156,580 | 7.54 | 8.06 | 7.70 | 0 | 14,990 | -0.2 | |
10/07/2020 |
7.54
|
175,080 | 7.54 | 8.06 | 7.54 | 0 | 1,000 | -0.0 | |
09/07/2020 |
7.54
|
356,710 | 7.06 | 7.54 | 7.06 | 0 | 255,610 | -3.0 | |
08/07/2020 |
7.06
|
126,100 | 6.61 | 7.06 | 6.58 | 0 | 12,800 | -0.1 | |
07/07/2020 |
6.61
|
11,170 | 6.45 | 6.68 | 6.36 | 0 | 0 | 0 | |
06/07/2020 |
6.45
|
230 | 6.42 | 6.52 | 6.45 | 0 | 0 | 0 | |
03/07/2020 |
6.42
|
50,170 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 | |
02/07/2020 |
6.48
|
81,000 | 6.48 | 6.52 | 6.45 | 0 | 0 | 0 | |
01/07/2020 |
6.48
|
15,570 | 6.42 | 6.87 | 6.48 | 0 | 0 | 0 | |
30/06/2020 |
6.42
|
41,660 | 6.42 | 6.61 | 6.42 | 0 | 0 | 0 | |
29/06/2020 |
6.42
|
8,380 | 6.68 | 6.68 | 6.42 | 0 | 0 | 0 | |
26/06/2020 |
6.68
|
55,410 | 6.29 | 6.71 | 6.58 | 0 | 0 | 0 | |
25/06/2020 |
6.29
|
1,530 | 6.61 | 6.61 | 6.29 | 0 | 0 | 0 | |
24/06/2020 |
6.61
|
16,090 | 6.61 | 6.81 | 6.58 | 0 | 0 | 0 | |
23/06/2020 |
6.61
|
3,070 | 6.61 | 6.61 | 6.58 | 0 | 0 | 0 | |
22/06/2020 |
6.61
|
4,430 | 6.71 | 6.84 | 6.61 | 0 | 0 | 0 | |
19/06/2020 |
6.71
|
15,340 | 6.61 | 6.71 | 6.55 | 0 | 0 | 0 | |
18/06/2020 |
6.61
|
7,220 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 | |
17/06/2020 |
6.71
|
20,160 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 | |
16/06/2020 |
6.71
|
5,310 | 6.52 | 6.71 | 6.52 | 0 | 0 | 0 | |
15/06/2020 |
6.52
|
25,500 | 6.74 | 6.74 | 6.52 | 0 | 9,000 | -0.1 | |
12/06/2020 |
6.74
|
20,930 | 6.77 | 6.87 | 6.42 | 0 | 0 | 0 | |
11/06/2020 |
6.77
|
4,240 | 7.06 | 7.06 | 6.61 | 0 | 0 | 0 | |
10/06/2020 |
7.06
|
760 | 7.06 | 7.06 | 6.97 | 0 | 0 | 0 | |
09/06/2020 |
7.06
|
28,230 | 7.29 | 7.29 | 6.87 | 0 | 0 | 0 | |
08/06/2020 |
7.29
|
1,900 | 6.93 | 7.29 | 6.93 | 0 | 0 | 0 | |
05/06/2020 |
6.93
|
72,670 | 6.87 | 7.32 | 6.87 | 0 | 0 | 0 | |
04/06/2020 |
6.87
|
66,180 | 6.74 | 7.13 | 6.71 | 0 | 0 | 0 | |
03/06/2020 |
6.74
|
65,450 | 6.61 | 6.74 | 6.55 | 0 | 0 | 0 | |
02/06/2020 |
6.61
|
10,210 | 6.55 | 6.64 | 6.39 | 0 | 0 | 0 | |
01/06/2020 |
6.55
|
35,880 | 6.48 | 6.68 | 6.38 | 0 | 0 | 0 | |
29/05/2020 |
6.48
|
17,520 | 6.42 | 6.61 | 6.36 | 0 | 0 | 0 | |
28/05/2020 |
6.42
|
28,600 | 6.35 | 6.68 | 6.16 | 0 | 0 | 0 | |
27/05/2020 |
6.35
|
14,230 | 6.02 | 6.40 | 6.16 | 0 | 20 | -0.0 | |
26/05/2020 |
6.02
|
13,620 | 5.94 | 6.03 | 6.00 | 0 | 0 | 0 | |
25/05/2020 |
5.94
|
5,000 | 5.94 | 6.03 | 5.94 | 0 | 0 | 0 | |
22/05/2020 |
5.94
|
8,680 | 6.00 | 6.00 | 5.93 | 0 | 0 | 0 | |
21/05/2020 |
6.00
|
2,270 | 6.00 | 6.00 | 5.94 | 0 | 0 | 0 | |
20/05/2020 |
6.00
|
22,770 | 5.96 | 6.03 | 6.00 | 0 | 0 | 0 | |
19/05/2020 |
5.96
|
15,510 | 5.93 | 6.08 | 5.89 | 0 | 0 | 0 | |
18/05/2020 |
5.93
|
12,060 | 5.94 | 5.97 | 5.87 | 10 | 0 | 0.0 | |
15/05/2020 |
5.94
|
10,880 | 6.10 | 6.10 | 5.91 | 20 | 0 | 0.0 | |
14/05/2020 |
6.10
|
31,090 | 6.13 | 6.13 | 5.83 | 0 | 0 | 0 | |
13/05/2020 |
6.13
|
12,810 | 6.12 | 6.14 | 5.98 | 0 | 100 | -0.0 | |
12/05/2020 |
6.12
|
19,450 | 6.00 | 6.16 | 6.01 | 0 | 0 | 0 | |
11/05/2020 |
6.00
|
7,110 | 5.97 | 6.21 | 5.97 | 0 | 0 | 0 | |
08/05/2020 |
5.97
|
9,970 | 5.93 | 5.97 | 5.91 | 0 | 0 | 0 | |
07/05/2020 |
5.93
|
6,080 | 5.91 | 5.93 | 5.91 | 100 | 0 | 0.0 | |
06/05/2020 |
5.91
|
3,520 | 5.82 | 5.93 | 5.78 | 0 | 0 | 0 | |
05/05/2020 |
5.82
|
2,430 | 5.84 | 5.84 | 5.78 | 0 | 0 | 0 | |
04/05/2020 |
5.84
|
8,380 | 5.97 | 6.09 | 5.84 | 0 | 0 | 0 | |
29/04/2020 |
5.97
|
5,260 | 6.04 | 6.15 | 5.94 | 0 | 0 | 0 |