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 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
11.14
|
1,120 | 10.81 | 11.14 | 10.58 | 0 | 0 | 0 | |
27/04/2020 |
10.81
|
12,780 | 11.19 | 11.29 | 10.81 | 500 | 0 | 0.0 | |
24/04/2020 |
11.19
|
800 | 10.67 | 11.19 | 10.81 | 0 | 0 | 0 | |
23/04/2020 |
10.67
|
4,720 | 11.19 | 11.19 | 10.63 | 0 | 0 | 0 | |
22/04/2020 |
11.19
|
20 | 11.24 | 11.24 | 11.19 | 0 | 0 | 0 | |
21/04/2020 |
11.24
|
10 | 10.72 | 11.24 | 11.24 | 0 | 0 | 0 | |
20/04/2020 |
10.72
|
4,130 | 11.29 | 11.29 | 10.67 | 0 | 0 | 0 | |
17/04/2020 |
11.29
|
1,110 | 10.67 | 11.29 | 11.00 | 0 | 0 | 0 | |
16/04/2020 |
10.67
|
5,070 | 11.29 | 11.29 | 10.63 | 0 | 0 | 0 | |
15/04/2020 |
11.29
|
60 | 10.63 | 11.29 | 10.63 | 0 | 0 | 0 | |
14/04/2020 |
10.63
|
1,720 | 11.29 | 11.29 | 10.63 | 0 | 0 | 0 | |
13/04/2020 |
11.29
|
310 | 10.86 | 11.29 | 10.86 | 0 | 0 | 0 | |
10/04/2020 |
10.86
|
130 | 11.47 | 11.47 | 10.86 | 0 | 0 | 0 | |
09/04/2020 |
11.47
|
130 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
08/04/2020 |
11.47
|
10 | 11.29 | 11.47 | 11.47 | 0 | 0 | 0 | |
07/04/2020 |
11.29
|
390 | 11.19 | 11.57 | 11.29 | 0 | 0 | 0 | |
06/04/2020 |
11.19
|
820 | 11.10 | 11.29 | 11.05 | 0 | 0 | 0 | |
03/04/2020 |
11.10
|
200 | 10.91 | 11.10 | 10.91 | 0 | 0 | 0 | |
01/04/2020 |
10.91
|
10 | 10.81 | 10.91 | 10.91 | 0 | 0 | 0 | |
31/03/2020 |
10.81
|
530 | 10.63 | 10.81 | 10.63 | 0 | 0 | 0 | |
30/03/2020 |
10.63
|
90 | 10.53 | 10.72 | 10.63 | 50 | 0 | 0.0 | |
27/03/2020 |
10.53
|
130 | 10.02 | 10.63 | 10.53 | 0 | 0 | 0 | |
26/03/2020 |
10.02
|
1,270 | 10.53 | 11.05 | 10.02 | 0 | 0 | 0 | |
25/03/2020 |
10.53
|
3,810 | 10.53 | 10.53 | 10.49 | 0 | 0 | 0 | |
24/03/2020 |
10.53
|
3,720 | 10.53 | 10.53 | 10.44 | 0 | 0 | 0 | |
23/03/2020 |
10.53
|
7,330 | 10.81 | 10.81 | 10.06 | 30 | 0 | 0.0 | |
20/03/2020 |
10.81
|
40 | 10.96 | 10.96 | 10.81 | 0 | 0 | 0 | |
19/03/2020 |
10.96
|
1,410 | 11.10 | 11.10 | 10.44 | 0 | 0 | 0 | |
18/03/2020 |
11.10
|
3,510 | 11.10 | 11.10 | 10.39 | 0 | 0 | 0 | |
17/03/2020 |
11.10
|
30 | 11.10 | 11.33 | 11.10 | 0 | 0 | 0 | |
16/03/2020 |
11.10
|
1,120 | 10.63 | 11.14 | 11.10 | 1,000 | 0 | 0.0 | |
13/03/2020 |
10.63
|
1,770 | 11.14 | 11.24 | 10.39 | 10 | 0 | 0.0 | |
12/03/2020 |
11.14
|
80 | 11.19 | 11.19 | 11.14 | 0 | 0 | 0 | |
11/03/2020 |
11.19
|
18,700 | 10.58 | 11.29 | 10.34 | 0 | 700 | -0.0 | |
10/03/2020 |
10.58
|
1,660 | 11.29 | 11.29 | 10.58 | 0 | 0 | 0 | |
09/03/2020 |
11.29
|
150 | 11.33 | 11.33 | 11.29 | 0 | 0 | 0 | |
06/03/2020 |
11.33
|
80 | 11.19 | 11.47 | 10.44 | 0 | 0 | 0 | |
05/03/2020 |
11.19
|
1,140 | 11.19 | 11.61 | 10.53 | 0 | 0 | 0 | |
04/03/2020 |
11.19
|
1,340 | 11.19 | 11.19 | 10.81 | 0 | 310 | -0.0 | |
03/03/2020 |
11.19
|
1,030 | 10.81 | 11.19 | 10.81 | 0 | 0 | 0 | |
02/03/2020 |
10.81
|
500 | 11.29 | 11.29 | 10.53 | 20 | 0 | 0.0 | |
28/02/2020 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
27/02/2020 |
11.29
|
2,000 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
26/02/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/02/2020 |
11.29
|
30 | 10.58 | 11.29 | 10.34 | 0 | 0 | 0 | |
25/02/2020 |
10.58
|
30 | 11.26 | 11.26 | 10.49 | 0 | 0 | 0 | |
24/02/2020 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
21/02/2020 |
11.26
|
700 | 11.26 | 11.30 | 10.80 | 0 | 0 | 0 | |
20/02/2020 |
11.26
|
1,020 | 10.76 | 11.26 | 10.76 | 0 | 0 | 0 | |
19/02/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
18/02/2020 |
10.76
|
1,910 | 10.13 | 10.80 | 10.71 | 0 | 0 | 0 | |
17/02/2020 |
10.13
|
730 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
14/02/2020 |
10.13
|
17,720 | 10.13 | 10.13 | 10.08 | 10 | 0 | 0.0 | |
13/02/2020 |
10.13
|
10 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
12/02/2020 |
10.13
|
1,010 | 9.50 | 10.13 | 10.13 | 0 | 0 | 0 | |
11/02/2020 |
9.50
|
820 | 9.99 | 9.99 | 9.50 | 0 | 0 | 0 | |
10/02/2020 |
9.99
|
620 | 10.53 | 11.26 | 9.99 | 0 | 0 | 0 | |
07/02/2020 |
10.53
|
490 | 11.26 | 11.53 | 10.49 | 0 | 0 | 0 | |
06/02/2020 |
11.26
|
150 | 11.26 | 11.26 | 11.17 | 0 | 0 | 0 | |
05/02/2020 |
11.26
|
5,000 | 11.44 | 11.44 | 11.26 | 0 | 0 | 0 | |
04/02/2020 |
11.44
|
10 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
03/02/2020 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
31/01/2020 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
30/01/2020 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
22/01/2020 |
11.44
|
590 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
21/01/2020 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
20/01/2020 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
17/01/2020 |
11.44
|
450 | 11.53 | 11.53 | 11.44 | 0 | 0 | 0 | |
16/01/2020 |
11.53
|
50 | 11.62 | 11.62 | 11.53 | 0 | 0 | 0 | |
15/01/2020 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
14/01/2020 |
11.62
|
170 | 11.71 | 11.71 | 11.17 | 30 | 0 | 0.0 | |
13/01/2020 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
10/01/2020 |
11.71
|
180 | 11.26 | 11.71 | 11.26 | 0 | 0 | 0 | |
09/01/2020 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
08/01/2020 |
11.26
|
70 | 11.26 | 11.26 | 10.49 | 0 | 0 | 0 | |
07/01/2020 |
11.26
|
40 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
06/01/2020 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
03/01/2020 |
11.26
|
160 | 10.76 | 11.26 | 11.26 | 0 | 0 | 0 | |
02/01/2020 |
10.76
|
20 | 11.53 | 11.53 | 10.76 | 0 | 0 | 0 | |
31/12/2019 |
11.53
|
310 | 11.53 | 11.53 | 11.26 | 0 | 0 | 0 | |
30/12/2019 |
11.53
|
360 | 11.53 | 11.89 | 10.76 | 0 | 0 | 0 | |
27/12/2019 |
11.53
|
10 | 11.17 | 11.53 | 11.53 | 0 | 0 | 0 | |
26/12/2019 |
11.17
|
500 | 11.26 | 11.26 | 10.49 | 0 | 0 | 0 | |
25/12/2019 |
11.26
|
120 | 10.80 | 11.26 | 10.08 | 0 | 0 | 0 | |
24/12/2019 |
10.80
|
30 | 11.26 | 11.26 | 10.49 | 0 | 0 | 0 | |
23/12/2019 |
11.26
|
40 | 10.89 | 11.26 | 10.89 | 0 | 0 | 0 | |
20/12/2019 |
10.89
|
740 | 10.80 | 10.89 | 10.35 | 0 | 0 | 0 | |
19/12/2019 |
10.80
|
130 | 10.89 | 10.89 | 10.22 | 0 | 0 | 0 | |
18/12/2019 |
10.89
|
20 | 10.89 | 10.89 | 10.89 | 20 | 0 | 0.0 | |
17/12/2019 |
10.89
|
3,010 | 10.80 | 10.89 | 10.80 | 300 | 0 | 0.0 | |
16/12/2019 |
10.80
|
140 | 10.71 | 10.80 | 10.17 | 0 | 0 | 0 | |
13/12/2019 |
10.71
|
10 | 10.71 | 10.71 | 10.71 | 10 | 0 | 0.0 | |
12/12/2019 |
10.71
|
10 | 10.58 | 10.71 | 10.71 | 0 | 0 | 0 | |
11/12/2019 |
10.58
|
710 | 10.62 | 10.62 | 10.58 | 0 | 0 | 0 | |
10/12/2019 |
10.62
|
2,060 | 10.71 | 10.71 | 10.35 | 0 | 0 | 0 | |
09/12/2019 |
10.71
|
920 | 10.71 | 10.71 | 10.71 | 0 | 10 | -0.0 | |
06/12/2019 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
05/12/2019 |
10.71
|
280 | 10.76 | 10.76 | 10.71 | 0 | 0 | 0 | |
04/12/2019 |
10.76
|
510 | 10.76 | 10.89 | 10.76 | 0 | 0 | 0 | |
03/12/2019 |
10.76
|
1,690 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
02/12/2019 |
10.76
|
770 | 10.80 | 10.80 | 10.71 | 0 | 0 | 0 |