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) |
0.10 | 0.16% | 314,500 | 1,900 | 0.1 |
56.80
63.90
63.40
|
2 tháng
(2024-07-22) |
-5.70 | -8.25% | 1,122,900 | 1,000 | 0.0 |
56.80
69.10
63.40
|
3 tháng
(2024-06-21) |
-29.30 | -31.61% | 2,856,700 | 4,905 | 0.4 |
56.80
92.70
63.40
|
6 tháng
(2024-03-25) |
13.03 | 25.86% | 10,892,956 | -21,476 | -1.7 |
44.77
95.44
63.40
|
12 tháng
(2023-09-25) |
44.21 | 230.46% | 13,405,932 | -160,942 | -9.0 |
18.89
95.44
63.40
|
24 tháng
(2022-09-30) |
45.87 | 261.58% | 14,125,612 | -38,195 | -6.3 |
12.21
95.44
63.40
|
36 tháng
(2021-10-05) |
49.55 | 357.63% | 15,038,809 | -107,060 | -8.3 |
12.21
95.44
63.40
|
60 tháng
(2019-10-16) |
51.66 | 440.25% | 18,547,790 | -33,780 | -6.8 |
6.52
95.44
63.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
9.17
|
15,300 | 9.29 | 9.29 | 9.13 | 0 | 0 | 0 | |
16/09/2020 |
9.29
|
1,400 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
15/09/2020 |
9.32
|
1,000 | 9.32 | 9.36 | 9.32 | 0 | 0 | 0 | |
14/09/2020 |
9.44
|
2,800 | 9.44 | 9.44 | 9.44 | 2,000 | 0 | 0.0 | |
11/09/2020 |
9.36
|
2,000 | 9.40 | 9.44 | 9.29 | 0 | 0 | 0 | |
10/09/2020 |
9.44
|
2,137 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
09/09/2020 |
9.52
|
406 | 9.64 | 9.64 | 9.52 | 1,100 | 0 | 0.0 | |
08/09/2020 |
9.44
|
2,135 | 9.44 | 9.64 | 9.44 | 1,100 | 0 | 0.0 | |
07/09/2020 |
9.44
|
1,200 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
04/09/2020 |
9.44
|
1,700 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
03/09/2020 |
9.44
|
1,991 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 | |
01/09/2020 |
9.44
|
820 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
31/08/2020 |
9.44
|
4,600 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/08/2020 |
9.44
|
4,800 | 9.48 | 9.64 | 9.44 | 0 | 0 | 0 | |
27/08/2020 |
9.48
|
139 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
26/08/2020 |
9.64
|
4,101 | 9.64 | 9.68 | 9.64 | 0 | 0 | 0 | |
25/08/2020 |
9.68
|
2,791 | 9.64 | 9.68 | 9.64 | 0 | 0 | 0 | |
24/08/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/08/2020 |
9.44
|
5,896 | 9.40 | 9.48 | 9.40 | 0 | 0 | 0 | |
21/08/2020 |
9.40
|
3,200 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
20/08/2020 |
9.40
|
7,000 | 9.48 | 9.55 | 9.40 | 0 | 0 | 0 | |
19/08/2020 |
9.48
|
3,339 | 9.25 | 9.48 | 9.25 | 0 | 0 | 0 | |
18/08/2020 |
9.33
|
4,231 | 9.37 | 9.37 | 8.92 | 0 | 0 | 0 | |
17/08/2020 |
9.25
|
1,828 | 9.48 | 9.63 | 9.25 | 0 | 0 | 0 | |
14/08/2020 |
9.25
|
14,600 | 9.03 | 10.00 | 9.03 | 0 | 0 | 0 | |
13/08/2020 |
8.70
|
500 | 8.85 | 8.85 | 8.70 | 0 | 0 | 0 | |
12/08/2020 |
8.85
|
1,100 | 8.66 | 8.85 | 8.66 | 0 | 0 | 0 | |
11/08/2020 |
8.59
|
1,800 | 8.74 | 8.74 | 8.59 | 0 | 0 | 0 | |
10/08/2020 |
8.88
|
600 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 | |
07/08/2020 |
8.77
|
5,000 | 8.51 | 8.77 | 8.48 | 0 | 0 | 0 | |
06/08/2020 |
8.81
|
2,100 | 8.81 | 8.81 | 8.37 | 0 | 0 | 0 | |
05/08/2020 |
8.74
|
1,500 | 8.74 | 8.88 | 8.74 | 0 | 0 | 0 | |
04/08/2020 |
8.63
|
1,400 | 8.88 | 8.88 | 8.63 | 0 | 0 | 0 | |
03/08/2020 |
8.51
|
700 | 8.88 | 8.88 | 8.51 | 0 | 0 | 0 | |
31/07/2020 |
8.51
|
1,510 | 8.51 | 8.55 | 8.51 | 0 | 0 | 0 | |
30/07/2020 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
29/07/2020 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
28/07/2020 |
8.74
|
6,500 | 8.70 | 8.81 | 8.70 | 0 | 0 | 0 | |
27/07/2020 |
8.96
|
10 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
24/07/2020 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
23/07/2020 |
8.96
|
5,300 | 8.96 | 9.00 | 8.96 | 0 | 0 | 0 | |
22/07/2020 |
8.96
|
2,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
21/07/2020 |
9.25
|
506 | 9.22 | 9.25 | 9.22 | 0 | 0 | 0 | |
20/07/2020 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
17/07/2020 |
9.33
|
2,600 | 9.25 | 9.33 | 9.22 | 0 | 0 | 0 | |
16/07/2020 |
9.18
|
6,100 | 9.14 | 9.18 | 9.14 | 0 | 0 | 0 | |
15/07/2020 |
9.25
|
4,700 | 9.18 | 9.25 | 9.14 | 0 | 0 | 0 | |
14/07/2020 |
9.18
|
2,800 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
13/07/2020 |
9.18
|
2,200 | 9.25 | 9.25 | 9.18 | 0 | 0 | 0 | |
10/07/2020 |
9.25
|
4,300 | 9.44 | 9.44 | 9.14 | 0 | 0 | 0 | |
09/07/2020 |
9.33
|
1,100 | 9.81 | 9.81 | 9.33 | 0 | 0 | 0 | |
08/07/2020 |
9.18
|
8,528 | 9.11 | 9.18 | 9.11 | 0 | 0 | 0 | |
07/07/2020 |
9.11
|
2,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/07/2020 |
9.11
|
5,700 | 9.25 | 9.29 | 9.07 | 0 | 0 | 0 | |
03/07/2020 |
9.11
|
3,800 | 9.03 | 9.11 | 9.03 | 0 | 0 | 0 | |
02/07/2020 |
8.92
|
2,000 | 9.07 | 9.07 | 8.92 | 0 | 0 | 0 | |
01/07/2020 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
30/06/2020 |
8.66
|
5,810 | 8.70 | 8.70 | 8.66 | 0 | 0 | 0 | |
29/06/2020 |
8.55
|
10,810 | 8.88 | 8.88 | 8.51 | 0 | 0 | 0 | |
26/06/2020 |
8.96
|
4,000 | 9.07 | 9.22 | 8.96 | 0 | 0 | 0 | |
25/06/2020 |
9.07
|
607 | 9.07 | 9.07 | 9.03 | 0 | 0 | 0 | |
24/06/2020 |
9.29
|
807 | 9.07 | 9.29 | 9.07 | 0 | 0 | 0 | |
23/06/2020 |
9.25
|
2,320 | 9.29 | 9.29 | 9.25 | 0 | 0 | 0 | |
22/06/2020 |
9.37
|
3,500 | 9.37 | 9.37 | 9.14 | 0 | 0 | 0 | |
19/06/2020 |
9.29
|
2,100 | 9.40 | 9.40 | 9.18 | 0 | 0 | 0 | |
18/06/2020 |
9.37
|
180 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
17/06/2020 |
8.88
|
11,800 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 | |
16/06/2020 |
9.33
|
1,807 | 9.25 | 9.33 | 9.03 | 0 | 0 | 0 | |
15/06/2020 |
9.25
|
10,200 | 9.40 | 9.44 | 9.22 | 0 | 0 | 0 | |
12/06/2020 |
9.51
|
1,720 | 9.25 | 9.59 | 9.22 | 0 | 0 | 0 | |
11/06/2020 |
9.63
|
7,562 | 9.74 | 9.92 | 9.63 | 0 | 0 | 0 | |
10/06/2020 |
9.74
|
4,149 | 9.74 | 9.77 | 9.66 | 40 | 0 | 0.0 | |
09/06/2020 |
9.63
|
12,120 | 9.74 | 9.88 | 9.63 | 0 | 0 | 0 | |
08/06/2020 |
9.74
|
10,078 | 9.51 | 9.81 | 9.51 | 400 | 0 | 0.0 | |
05/06/2020 |
9.51
|
1,800 | 9.51 | 9.51 | 9.44 | 0 | 0 | 0 | |
04/06/2020 |
9.48
|
1,117 | 9.44 | 9.48 | 9.40 | 0 | 0 | 0 | |
03/06/2020 |
9.51
|
4,000 | 9.44 | 9.55 | 9.25 | 0 | 0 | 0 | |
02/06/2020 |
9.51
|
1,516 | 9.55 | 9.55 | 9.44 | 0 | 0 | 0 | |
01/06/2020 |
9.55
|
4,862 | 9.51 | 9.59 | 9.51 | 0 | 0 | 0 | |
29/05/2020 |
9.44
|
3,100 | 9.48 | 9.55 | 9.44 | 0 | 0 | 0 | |
28/05/2020 |
9.48
|
1,512 | 9.48 | 9.48 | 9.44 | 0 | 0 | 0 | |
27/05/2020 |
9.44
|
8,232 | 9.51 | 9.55 | 9.44 | 0 | 0 | 0 | |
26/05/2020 |
9.37
|
11,560 | 9.44 | 9.44 | 9.29 | 0 | 0 | 0 | |
25/05/2020 |
9.37
|
2,105 | 9.51 | 9.51 | 9.37 | 0 | 0 | 0 | |
22/05/2020 |
9.48
|
3,210 | 9.29 | 9.48 | 9.29 | 0 | 0 | 0 | |
21/05/2020 |
9.40
|
2,360 | 9.51 | 9.51 | 9.40 | 0 | 200 | -0.0 | |
20/05/2020 |
9.51
|
5,880 | 9.37 | 9.55 | 9.37 | 0 | 0 | 0 | |
19/05/2020 |
9.25
|
8,402 | 9.59 | 9.59 | 9.25 | 2,400 | 0 | 0.1 | |
18/05/2020 |
9.29
|
4,175 | 9.25 | 9.40 | 9.25 | 2,300 | 0 | 0.1 | |
15/05/2020 |
9.18
|
400 | 9.22 | 9.22 | 9.18 | 0 | 0 | 0 | |
14/05/2020 |
9.29
|
210 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
13/05/2020 |
9.37
|
720 | 9.29 | 9.40 | 9.29 | 0 | 0 | 0 | |
12/05/2020 |
9.29
|
2,700 | 9.29 | 9.29 | 9.25 | 0 | 0 | 0 | |
11/05/2020 |
9.25
|
5,700 | 9.44 | 9.51 | 9.22 | 0 | 0 | 0 | |
08/05/2020 |
9.33
|
10,250 | 9.44 | 9.44 | 9.33 | 0 | 0 | 0 | |
07/05/2020 |
9.40
|
16,900 | 9.00 | 9.40 | 8.96 | 0 | 0 | 0 | |
06/05/2020 |
8.96
|
945 | 8.88 | 8.96 | 8.88 | 0 | 0 | 0 | |
05/05/2020 |
8.88
|
800 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 | |
04/05/2020 |
8.88
|
3,200 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 | |
29/04/2020 |
9.00
|
846 | 9.00 | 9.00 | 8.88 | 0 | 0 | 0 | |
28/04/2020 |
8.96
|
6,282 | 9.11 | 9.11 | 8.96 | 0 | 0 | 0 |