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 | -0.45% | 92,100 | 0 | 0 |
22.10
23.10
22.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 235,900 | 0 | 0 |
22
23.10
22.20
|
3 tháng
(2024-06-21) |
-1.10 | -4.74% | 320,900 | 0 | 0 |
22
23.20
22.20
|
6 tháng
(2024-03-25) |
-0.30 | -1.34% | 755,000 | 0 | 0 |
21.20
23.40
22.20
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,417,000 | 0 | 0 |
16.66
23.40
22.20
|
24 tháng
(2022-09-30) |
6.31 | 39.99% | 3,847,106 | 0 | 0 |
14.60
23.40
22.20
|
36 tháng
(2021-10-05) |
8.96 | 68.23% | 6,472,143 | 0 | 0 |
12.62
23.40
22.20
|
60 tháng
(2019-10-16) |
12 | 118.92% | 12,990,640 | 0 | 0 |
8.24
23.40
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/03/2020 |
9.17
|
10,020 | 8.77 | 9.17 | 8.90 | 0 | 0 | 0 | |
24/03/2020 |
8.77
|
6,200 | 8.64 | 9.04 | 8.37 | 0 | 0 | 0 | |
23/03/2020 |
8.64
|
15,450 | 8.70 | 9.17 | 8.50 | 0 | 0 | 0 | |
20/03/2020 |
8.70
|
1,030 | 8.90 | 9.24 | 8.70 | 0 | 0 | 0 | |
19/03/2020 |
8.90
|
18,900 | 9.04 | 9.17 | 8.70 | 0 | 0 | 0 | |
18/03/2020 |
9.04
|
48,300 | 8.44 | 9.37 | 8.97 | 0 | 0 | 0 | |
17/03/2020 |
8.44
|
7,200 | 8.77 | 8.77 | 8.44 | 0 | 0 | 0 | |
16/03/2020 |
8.77
|
19,600 | 8.50 | 9.24 | 8.77 | 0 | 0 | 0 | |
13/03/2020 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/03/2020 |
8.50
|
7,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
11/03/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
10/03/2020 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
09/03/2020 |
8.70
|
6,700 | 9.04 | 9.04 | 8.64 | 0 | 0 | 0 | |
06/03/2020 |
9.04
|
2,600 | 8.97 | 9.04 | 9.04 | 0 | 0 | 0 | |
05/03/2020 |
8.97
|
62,010 | 8.90 | 9.37 | 8.90 | 0 | 0 | 0 | |
04/03/2020 |
8.90
|
200 | 9.24 | 9.24 | 8.90 | 0 | 0 | 0 | |
03/03/2020 |
9.24
|
64,010 | 8.70 | 9.24 | 8.70 | 0 | 0 | 0 | |
02/03/2020 |
8.70
|
3,710 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
28/02/2020 |
8.77
|
20,700 | 8.77 | 8.90 | 8.77 | 0 | 0 | 0 | |
27/02/2020 |
8.77
|
2,200 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
26/02/2020 |
8.77
|
2,500 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 | |
25/02/2020 |
8.70
|
9,700 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
24/02/2020 |
8.77
|
5,100 | 8.84 | 8.84 | 8.77 | 0 | 0 | 0 | |
21/02/2020 |
8.84
|
400 | 8.90 | 8.90 | 8.84 | 0 | 0 | 0 | |
20/02/2020 |
8.90
|
2,030 | 8.97 | 8.97 | 8.90 | 0 | 0 | 0 | |
19/02/2020 |
8.97
|
20,500 | 9.04 | 9.04 | 8.97 | 0 | 0 | 0 | |
18/02/2020 |
9.04
|
50,830 | 8.90 | 9.17 | 8.97 | 0 | 0 | 0 | |
17/02/2020 |
8.90
|
16,600 | 8.77 | 8.97 | 8.77 | 0 | 0 | 0 | |
14/02/2020 |
8.77
|
2,000 | 9.11 | 9.11 | 8.77 | 0 | 0 | 0 | |
13/02/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
12/02/2020 |
9.11
|
6,200 | 8.64 | 9.11 | 9.04 | 0 | 0 | 0 | |
11/02/2020 |
8.64
|
2,000 | 8.57 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/02/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/02/2020 |
8.57
|
4,000 | 8.77 | 8.77 | 8.57 | 0 | 0 | 0 | |
06/02/2020 |
8.77
|
400 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
05/02/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
04/02/2020 |
8.77
|
100 | 8.24 | 8.77 | 8.77 | 0 | 0 | 0 | |
03/02/2020 |
8.24
|
7,200 | 8.77 | 8.77 | 8.17 | 0 | 0 | 0 | |
31/01/2020 |
8.77
|
1,200 | 8.77 | 8.84 | 8.77 | 0 | 0 | 0 | |
30/01/2020 |
8.77
|
1,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
22/01/2020 |
8.77
|
100 | 8.84 | 8.84 | 8.77 | 0 | 0 | 0 | |
21/01/2020 |
8.84
|
6,500 | 8.64 | 8.84 | 8.70 | 0 | 0 | 0 | |
20/01/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
17/01/2020 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
16/01/2020 |
8.64
|
2,500 | 8.64 | 8.64 | 8.10 | 0 | 0 | 0 | |
15/01/2020 |
8.64
|
1,300 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 | |
14/01/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/01/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/01/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
09/01/2020 |
8.64
|
1,300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
08/01/2020 |
8.64
|
900 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/01/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/01/2020 |
8.64
|
3,600 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 | |
03/01/2020 |
8.64
|
2,500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
02/01/2020 |
8.64
|
1,700 | 8.50 | 8.64 | 8.57 | 0 | 0 | 0 | |
31/12/2019 |
8.50
|
500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
30/12/2019 |
8.70
|
4,000 | 8.64 | 8.70 | 8.64 | 0 | 0 | 0 | |
27/12/2019 |
8.64
|
1,500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
26/12/2019 |
8.64
|
7,900 | 8.70 | 8.70 | 8.57 | 0 | 0 | 0 | |
25/12/2019 |
8.70
|
1,000 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
24/12/2019 |
8.77
|
500 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
23/12/2019 |
8.77
|
22,000 | 8.70 | 8.90 | 8.77 | 0 | 0 | 0 | |
20/12/2019 |
8.70
|
200 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
19/12/2019 |
8.77
|
10,000 | 8.90 | 8.90 | 8.77 | 0 | 0 | 0 | |
18/12/2019 |
8.90
|
5,600 | 8.64 | 8.90 | 8.64 | 0 | 0 | 0 | |
17/12/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/12/2019 |
8.64
|
6,200 | 9.57 | 9.57 | 8.44 | 0 | 0 | 0 | |
16/12/2019 |
9.57
|
2,000 | 9.77 | 9.77 | 9.57 | 0 | 0 | 0 | |
13/12/2019 |
9.77
|
2,300 | 9.77 | 9.77 | 9.64 | 0 | 0 | 0 | |
12/12/2019 |
9.77
|
7,100 | 9.83 | 9.83 | 9.77 | 0 | 0 | 0 | |
11/12/2019 |
9.83
|
1,200 | 9.90 | 9.90 | 9.77 | 0 | 0 | 0 | |
10/12/2019 |
9.90
|
1,000 | 9.90 | 9.96 | 9.90 | 0 | 0 | 0 | |
09/12/2019 |
9.90
|
18,700 | 9.96 | 9.96 | 9.90 | 0 | 0 | 0 | |
06/12/2019 |
9.96
|
29,800 | 9.64 | 9.96 | 9.77 | 0 | 0 | 0 | |
05/12/2019 |
9.64
|
4,300 | 9.57 | 9.64 | 9.64 | 0 | 0 | 0 | |
04/12/2019 |
9.57
|
1,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
03/12/2019 |
9.57
|
3,300 | 9.64 | 9.64 | 9.57 | 0 | 0 | 0 | |
02/12/2019 |
9.64
|
500 | 9.64 | 9.70 | 9.64 | 0 | 0 | 0 | |
29/11/2019 |
9.64
|
1,200 | 9.51 | 9.70 | 9.64 | 0 | 0 | 0 | |
28/11/2019 |
9.51
|
100 | 9.77 | 9.77 | 9.51 | 0 | 0 | 0 | |
27/11/2019 |
9.77
|
7,200 | 9.77 | 9.77 | 9.70 | 0 | 0 | 0 | |
26/11/2019 |
9.77
|
2,500 | 9.77 | 9.77 | 9.70 | 0 | 0 | 0 | |
25/11/2019 |
9.77
|
15,900 | 9.64 | 9.77 | 9.70 | 0 | 0 | 0 | |
22/11/2019 |
9.64
|
7,970 | 9.77 | 9.77 | 9.64 | 0 | 0 | 0 | |
21/11/2019 |
9.77
|
1,000 | 9.70 | 9.77 | 9.77 | 0 | 0 | 0 | |
20/11/2019 |
9.70
|
5,230 | 9.77 | 9.83 | 9.70 | 0 | 0 | 0 | |
19/11/2019 |
9.77
|
900 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
18/11/2019 |
9.77
|
9,000 | 9.77 | 9.77 | 9.70 | 0 | 0 | 0 | |
15/11/2019 |
9.77
|
4,100 | 9.96 | 9.96 | 9.77 | 0 | 0 | 0 | |
14/11/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
13/11/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
12/11/2019 |
9.96
|
20 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
11/11/2019 |
9.96
|
2,310 | 9.77 | 9.96 | 9.96 | 0 | 0 | 0 | |
08/11/2019 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
07/11/2019 |
9.77
|
20 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
06/11/2019 |
9.77
|
8,130 | 9.70 | 9.77 | 9.70 | 0 | 0 | 0 | |
05/11/2019 |
9.70
|
4,500 | 9.70 | 9.77 | 9.70 | 0 | 0 | 0 | |
04/11/2019 |
9.70
|
500 | 9.77 | 9.77 | 9.70 | 0 | 0 | 0 | |
01/11/2019 |
9.77
|
4,100 | 9.77 | 9.90 | 9.77 | 0 | 0 | 0 | |
31/10/2019 |
9.77
|
5,440 | 9.83 | 9.90 | 9.77 | 0 | 0 | 0 | |
30/10/2019 |
9.83
|
3,000 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |