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 | 0.29% | 69,800 | 0 | 0 |
34.90
35.70
35.20
|
2 tháng
(2024-07-22) |
2.02 | 6.10% | 236,400 | -300 | -0.0 |
32.62
37.48
35.20
|
3 tháng
(2024-06-21) |
3.42 | 10.79% | 405,500 | 800 | 0.0 |
30.93
37.48
35.20
|
6 tháng
(2024-03-25) |
5.85 | 19.99% | 660,500 | 700 | 0.0 |
28.04
37.48
35.20
|
12 tháng
(2023-09-25) |
10.33 | 41.73% | 1,208,400 | 1,300 | 0.0 |
24.20
37.48
35.20
|
24 tháng
(2022-09-30) |
13.13 | 59.77% | 2,484,318 | 51,967 | 1.4 |
18.67
37.48
35.20
|
36 tháng
(2021-10-05) |
17.54 | 99.91% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.20
|
60 tháng
(2019-10-16) |
25.61 | 269.96% | 5,136,332 | 168,978 | 7.0 |
8.90
37.48
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2020 |
9.48
|
4,300 | 10.47 | 10.47 | 9.48 | 2,300 | 0 | 0.1 | |
16/04/2020 |
10.47
|
8,600 | 9.48 | 10.60 | 8.99 | 4,000 | 100 | 0.1 | |
15/04/2020 |
9.48
|
10,600 | 10.04 | 11.05 | 9.48 | 4,300 | 0 | 0.1 | |
14/04/2020 |
10.04
|
1,000 | 10.04 | 10.04 | 9.98 | 1,000 | 0 | 0.0 | |
13/04/2020 |
10.04
|
100 | 9.65 | 10.04 | 10.04 | 0 | 0 | 0 | |
10/04/2020 |
9.65
|
200 | 10.07 | 10.07 | 9.48 | 100 | 200 | -0.0 | |
09/04/2020 |
10.07
|
600 | 9.81 | 10.07 | 8.18 | 100 | 100 | 0.0 | |
08/04/2020 |
9.81
|
400 | 11.32 | 11.32 | 8.57 | 0 | 100 | -0.0 | |
07/04/2020 |
11.32
|
200 | 9.81 | 11.32 | 8.44 | 0 | 100 | -0.0 | |
06/04/2020 |
9.81
|
3,600 | 9.81 | 11.25 | 9.81 | 3,300 | 0 | 0.1 | |
03/04/2020 |
9.81
|
3,300 | 11.41 | 11.41 | 9.81 | 3,000 | 0 | 0.1 | |
01/04/2020 |
11.41
|
200 | 11.45 | 11.45 | 8.57 | 0 | 100 | -0.0 | |
31/03/2020 |
11.45
|
200 | 11.41 | 11.45 | 8.54 | 0 | 100 | -0.0 | |
30/03/2020 |
11.41
|
200 | 9.94 | 11.41 | 8.54 | 100 | 100 | 0.0 | |
27/03/2020 |
9.94
|
100 | 11.61 | 11.61 | 9.94 | 0 | 100 | -0.0 | |
26/03/2020 |
11.61
|
400 | 13.64 | 13.64 | 11.61 | 100 | 0 | 0.0 | |
25/03/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
24/03/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
23/03/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
20/03/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
19/03/2020 |
13.64
|
100 | 11.77 | 13.64 | 13.64 | 0 | 0 | 0 | |
18/03/2020 |
11.77
|
1,700 | 13.70 | 13.70 | 11.68 | 0 | 0 | 0 | |
17/03/2020 |
13.70
|
1,100 | 11.97 | 13.70 | 10.20 | 400 | 100 | 0.0 | |
16/03/2020 |
11.97
|
300 | 13.90 | 13.90 | 11.97 | 0 | 0 | 0 | |
13/03/2020 |
13.90
|
303 | 13.74 | 13.90 | 13.90 | 200 | 0 | 0.0 | |
12/03/2020 |
13.74
|
208 | 12.07 | 13.74 | 10.50 | 0 | 100 | -0.0 | |
11/03/2020 |
12.07
|
100 | 10.50 | 12.07 | 12.07 | 0 | 0 | 0 | |
10/03/2020 |
10.50
|
100 | 12.04 | 12.04 | 10.50 | 0 | 100 | -0.0 | |
09/03/2020 |
12.04
|
800 | 12.04 | 12.40 | 12.04 | 700 | 0 | 0.0 | |
06/03/2020 |
12.04
|
8,100 | 11.97 | 12.40 | 12.04 | 8,000 | 0 | 0.3 | |
05/03/2020 |
11.97
|
4,600 | 11.81 | 13.57 | 11.97 | 3,100 | 0 | 0.1 | |
04/03/2020 |
11.81
|
100 | 11.97 | 11.97 | 11.81 | 100 | 100 | 0 | |
03/03/2020 |
11.97
|
700 | 11.97 | 13.74 | 11.94 | 0 | 0 | 0 | |
02/03/2020 |
11.97
|
100 | 11.77 | 11.97 | 11.97 | 0 | 0 | 0 | |
28/02/2020 |
11.77
|
1,400 | 11.84 | 11.84 | 11.77 | 100 | 0 | 0.0 | |
27/02/2020 |
11.84
|
100 | 11.81 | 11.84 | 11.84 | 0 | 0 | 0 | |
26/02/2020 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
25/02/2020 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
24/02/2020 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
21/02/2020 |
11.81
|
500 | 11.97 | 11.97 | 11.81 | 0 | 0 | 0 | |
20/02/2020 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
19/02/2020 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
18/02/2020 |
11.97
|
6,000 | 11.97 | 11.97 | 11.94 | 6,000 | 0 | 0.2 | |
17/02/2020 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
14/02/2020 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
13/02/2020 |
11.97
|
10,100 | 11.81 | 11.97 | 11.84 | 10,000 | 0 | 0.4 | |
12/02/2020 |
11.81
|
700 | 11.87 | 11.87 | 11.81 | 0 | 0 | 0 | |
11/02/2020 |
11.87
|
1,200 | 11.81 | 12.07 | 11.81 | 0 | 0 | 0 | |
10/02/2020 |
11.81
|
300 | 11.81 | 12.00 | 11.81 | 0 | 0 | 0 | |
07/02/2020 |
11.81
|
100 | 12.00 | 12.00 | 11.81 | 0 | 0 | 0 | |
06/02/2020 |
12.00
|
0 | 12.10 | 12.00 | 12.00 | 0 | 0 | 0 | |
05/02/2020 |
12.10
|
800 | 11.81 | 12.10 | 12.00 | 0 | 0 | 0 | |
04/02/2020 |
11.81
|
800 | 11.77 | 12.07 | 11.81 | 0 | 0 | 0 | |
03/02/2020 |
11.77
|
400 | 11.77 | 12.20 | 11.77 | 100 | 0 | 0.0 | |
31/01/2020 |
11.77
|
600 | 11.81 | 13.41 | 11.77 | 300 | 0 | 0.0 | |
30/01/2020 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
22/01/2020 |
11.81
|
100 | 11.97 | 11.97 | 11.81 | 0 | 0 | 0 | |
21/01/2020 |
11.97
|
300 | 11.77 | 11.97 | 11.87 | 0 | 0 | 0 | |
20/01/2020 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
17/01/2020 |
11.77
|
900 | 11.77 | 11.77 | 11.77 | 800 | 0 | 0 | |
16/01/2020 |
11.77
|
1,000 | 11.77 | 11.77 | 11.77 | 400 | 0 | 0.0 | |
15/01/2020 |
11.77
|
1,000 | 11.87 | 11.87 | 11.77 | 600 | 0 | 0.0 | |
14/01/2020 |
11.87
|
600 | 11.58 | 11.87 | 11.61 | 0 | 0 | 0 | |
13/01/2020 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
10/01/2020 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
09/01/2020 |
11.58
|
200 | 11.55 | 11.58 | 11.58 | 0 | 0 | 0 | |
08/01/2020 |
11.55
|
700 | 11.51 | 11.55 | 11.55 | 0 | 0 | 0 | |
07/01/2020 |
11.51
|
900 | 11.48 | 11.51 | 11.48 | 300 | 0 | 0.0 | |
06/01/2020 |
11.48
|
0 | 11.45 | 11.48 | 11.48 | 0 | 0 | 0 | |
03/01/2020 |
11.45
|
3,700 | 11.61 | 11.61 | 11.45 | 3,000 | 0 | 0.1 | |
02/01/2020 |
11.61
|
2,000 | 11.45 | 11.61 | 11.61 | 0 | 0 | 0 | |
31/12/2019 |
11.45
|
1,500 | 11.05 | 11.61 | 11.45 | 0 | 0 | 0 | |
30/12/2019 |
11.05
|
100 | 12.27 | 12.27 | 11.05 | 0 | 100 | -0.0 | |
27/12/2019 |
12.27
|
200 | 11.94 | 12.27 | 12.27 | 0 | 0 | 0 | |
26/12/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
25/12/2019 |
11.94
|
100 | 11.48 | 11.94 | 11.94 | 0 | 0 | 0 | |
24/12/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
23/12/2019 |
11.48
|
0 | 11.45 | 11.48 | 11.48 | 0 | 0 | 0 | |
20/12/2019 |
11.45
|
4,400 | 11.94 | 11.94 | 11.45 | 3,700 | 0 | 0.1 | |
19/12/2019 |
11.94
|
100 | 10.89 | 11.94 | 11.94 | 0 | 0 | 0 | |
18/12/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
17/12/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
16/12/2019 |
10.89
|
100 | 12.43 | 12.43 | 10.89 | 0 | 100 | -0.0 | |
13/12/2019 |
12.43
|
200 | 11.64 | 12.43 | 12.43 | 0 | 0 | 0 | |
12/12/2019 |
11.64
|
1,200 | 11.51 | 11.64 | 11.64 | 0 | 0 | 0 | |
11/12/2019 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
10/12/2019 |
11.51
|
100 | 11.28 | 11.51 | 11.51 | 0 | 0 | 0 | |
09/12/2019 |
11.28
|
100 | 11.77 | 11.77 | 11.28 | 100 | 100 | 0 | |
06/12/2019 |
11.77
|
100 | 10.89 | 11.77 | 11.77 | 0 | 0 | 0 | |
05/12/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
04/12/2019 |
10.89
|
100 | 11.77 | 11.77 | 10.89 | 0 | 100 | -0.0 | |
03/12/2019 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
02/12/2019 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
29/11/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/11/2019 |
11.77
|
500 | 11.94 | 11.94 | 11.77 | 0 | 0 | 0 | |
28/11/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
27/11/2019 |
11.94
|
2,000 | 11.94 | 11.94 | 11.94 | 2,000 | 0 | 0.1 | |
26/11/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
25/11/2019 |
11.94
|
300 | 11.34 | 11.94 | 11.94 | 0 | 0 | 0 | |
22/11/2019 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
21/11/2019 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |