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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/03/2020 |
6.35
|
500 | 6.25 | 6.44 | 6.35 | 0 | 0 | 0 | |
27/03/2020 |
6.25
|
1,300 | 6.91 | 6.91 | 6.25 | 0 | 0 | 0 | |
26/03/2020 |
6.91
|
200 | 6.63 | 7.00 | 6.91 | 0 | 0 | 0 | |
25/03/2020 |
6.63
|
1,070 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
24/03/2020 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
23/03/2020 |
6.63
|
1,200 | 6.35 | 6.72 | 6.63 | 0 | 0 | 0 | |
20/03/2020 |
6.35
|
46,400 | 6.35 | 6.35 | 6.35 | 10,100 | 46,400 | -0.2 | |
19/03/2020 |
6.35
|
100 | 7.00 | 7.00 | 6.35 | 100 | 100 | 0 | |
18/03/2020 |
7.00
|
100 | 6.53 | 7.00 | 7.00 | 100 | 0 | 0.0 | |
17/03/2020 |
6.53
|
2,600 | 6.53 | 6.53 | 6.35 | 0 | 0 | 0 | |
16/03/2020 |
6.53
|
500 | 6.44 | 6.53 | 6.53 | 0 | 0 | 0 | |
13/03/2020 |
6.44
|
8,300 | 6.63 | 6.63 | 6.07 | 0 | 100 | -0.0 | |
12/03/2020 |
6.63
|
600 | 6.07 | 6.72 | 6.16 | 0 | 300 | -0.0 | |
11/03/2020 |
6.07
|
10,500 | 7.19 | 7.19 | 6.07 | 0 | 0 | 0 | |
10/03/2020 |
7.19
|
4,900 | 7.00 | 7.19 | 6.53 | 0 | 100 | -0.0 | |
09/03/2020 |
7.00
|
10,200 | 7.75 | 7.75 | 6.63 | 0 | 0 | 0 | |
06/03/2020 |
7.75
|
110 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
05/03/2020 |
7.75
|
1,200 | 7.56 | 7.75 | 7.65 | 0 | 0 | 0 | |
04/03/2020 |
7.56
|
1,100 | 7.47 | 7.65 | 7.56 | 0 | 0 | 0 | |
03/03/2020 |
7.47
|
16,000 | 7.47 | 7.47 | 7.37 | 0 | 0 | 0 | |
02/03/2020 |
7.47
|
2,200 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/02/2020 |
7.47
|
14,500 | 7.93 | 7.93 | 7.47 | 0 | 4,500 | -0.0 | |
27/02/2020 |
7.93
|
100 | 7.84 | 7.93 | 7.93 | 0 | 0 | 0 | |
26/02/2020 |
7.84
|
100 | 7.65 | 7.84 | 7.84 | 100 | 0 | 0.0 | |
25/02/2020 |
7.65
|
0 | 7.47 | 7.65 | 7.65 | 0 | 0 | 0 | |
24/02/2020 |
7.47
|
2,900 | 8.12 | 8.12 | 7.47 | 0 | 0 | 0 | |
21/02/2020 |
8.12
|
100 | 7.75 | 8.12 | 8.12 | 100 | 0 | 0.0 | |
20/02/2020 |
7.75
|
1,300 | 7.47 | 7.75 | 7.65 | 0 | 0 | 0 | |
19/02/2020 |
7.47
|
5,100 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 | |
18/02/2020 |
8.03
|
100 | 7.75 | 8.03 | 8.03 | 100 | 0 | 0.0 | |
17/02/2020 |
7.75
|
8,000 | 8.40 | 8.40 | 7.75 | 6,000 | 0 | 0.0 | |
14/02/2020 |
8.40
|
100 | 7.84 | 8.40 | 8.40 | 0 | 0 | 0 | |
13/02/2020 |
7.84
|
1,900 | 7.56 | 7.84 | 7.84 | 0 | 0 | 0 | |
12/02/2020 |
7.56
|
7,020 | 7.65 | 7.84 | 7.56 | 0 | 0 | 0 | |
11/02/2020 |
7.65
|
2,510 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
10/02/2020 |
7.65
|
6,500 | 7.56 | 8.49 | 7.65 | 100 | 0 | 0.0 | |
07/02/2020 |
7.56
|
400 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
06/02/2020 |
7.65
|
1,400 | 7.47 | 7.93 | 7.65 | 0 | 0 | 0 | |
05/02/2020 |
7.47
|
20,400 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
04/02/2020 |
7.56
|
2,000 | 7.47 | 8.59 | 7.37 | 100 | 0 | 0.0 | |
03/02/2020 |
7.47
|
3,000 | 7.93 | 7.93 | 7.47 | 0 | 0 | 0 | |
31/01/2020 |
7.93
|
2,600 | 7.56 | 7.93 | 7.93 | 0 | 0 | 0 | |
30/01/2020 |
7.56
|
24,700 | 9.33 | 9.33 | 7.56 | 100 | 0 | 0.0 | |
22/01/2020 |
9.33
|
300 | 8.21 | 9.33 | 8.31 | 300 | 0 | 0.0 | |
21/01/2020 |
8.21
|
100 | 7.28 | 8.21 | 8.21 | 0 | 0 | 0 | |
20/01/2020 |
7.28
|
2,500 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 | |
17/01/2020 |
7.28
|
8,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
16/01/2020 |
7.28
|
8,500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
15/01/2020 |
7.28
|
3,200 | 7.19 | 7.28 | 7.28 | 0 | 0 | 0 | |
14/01/2020 |
7.19
|
5,800 | 7.47 | 7.47 | 7.19 | 0 | 0 | 0 | |
13/01/2020 |
7.47
|
7,600 | 7.47 | 7.47 | 7.09 | 0 | 0 | 0 | |
10/01/2020 |
7.47
|
8,000 | 7.84 | 7.84 | 7.47 | 0 | 0 | 0 | |
09/01/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
08/01/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
07/01/2020 |
7.84
|
21,000 | 8.03 | 8.03 | 7.84 | 0 | 0 | 0 | |
06/01/2020 |
8.03
|
600 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
03/01/2020 |
8.03
|
1,700 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
02/01/2020 |
8.03
|
800 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
31/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
30/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
27/12/2019 |
8.12
|
100 | 7.65 | 8.12 | 8.12 | 100 | 0 | 0.0 | |
26/12/2019 |
7.65
|
11,900 | 7.93 | 7.93 | 7.65 | 0 | 10,500 | -0.1 | |
25/12/2019 |
7.93
|
1,800 | 8.21 | 8.21 | 7.93 | 0 | 0 | 0 | |
24/12/2019 |
8.21
|
100 | 7.65 | 8.21 | 8.21 | 0 | 0 | 0 | |
23/12/2019 |
7.65
|
2,200 | 8.21 | 8.21 | 7.65 | 0 | 0 | 0 | |
20/12/2019 |
8.21
|
5,400 | 8.21 | 8.21 | 7.93 | 0 | 0 | 0 | |
19/12/2019 |
8.21
|
5,000 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 | |
18/12/2019 |
8.40
|
4,600 | 8.59 | 8.59 | 8.40 | 0 | 4,600 | -0.0 | |
17/12/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
16/12/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
13/12/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
12/12/2019 |
8.59
|
100 | 8.21 | 8.59 | 8.59 | 0 | 0 | 0 | |
11/12/2019 |
8.21
|
5,100 | 8.87 | 8.87 | 8.21 | 3,000 | 0 | 0.0 | |
10/12/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
09/12/2019 |
8.87
|
100 | 8.40 | 8.87 | 8.87 | 100 | 0 | 0.0 | |
06/12/2019 |
8.40
|
3,000 | 8.31 | 8.40 | 8.40 | 0 | 0 | 0 | |
05/12/2019 |
8.31
|
300 | 7.84 | 8.31 | 8.31 | 0 | 0 | 0 | |
04/12/2019 |
7.84
|
500 | 8.40 | 8.40 | 7.84 | 0 | 0 | 0 | |
03/12/2019 |
8.40
|
100 | 8.03 | 8.40 | 8.40 | 100 | 0 | 0.0 | |
02/12/2019 |
8.03
|
100 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 | |
29/11/2019 |
8.40
|
1,400 | 8.03 | 8.40 | 8.12 | 0 | 0 | 0 | |
28/11/2019 |
8.03
|
200 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 | |
27/11/2019 |
8.40
|
1,900 | 7.93 | 8.40 | 7.84 | 0 | 0 | 0 | |
26/11/2019 |
7.93
|
3,600 | 8.40 | 8.40 | 7.93 | 1,300 | 0 | 0.0 | |
25/11/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
22/11/2019 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
21/11/2019 |
8.40
|
1,000 | 8.77 | 8.77 | 8.40 | 0 | 0 | 0 | |
20/11/2019 |
8.77
|
1,800 | 8.40 | 8.77 | 8.40 | 0 | 0 | 0 | |
19/11/2019 |
8.40
|
1,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
18/11/2019 |
8.40
|
5,500 | 8.40 | 9.33 | 8.40 | 0 | 0 | 0 | |
15/11/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/11/2019 |
8.40
|
3,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
14/11/2019 |
8.40
|
9,350 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 | |
13/11/2019 |
8.57
|
500 | 8.74 | 8.74 | 8.57 | 0 | 0 | 0 | |
12/11/2019 |
8.74
|
5,550 | 8.74 | 8.74 | 8.57 | 0 | 100 | -0.0 | |
11/11/2019 |
8.74
|
100 | 8.65 | 8.74 | 8.74 | 0 | 0 | 0 | |
08/11/2019 |
8.65
|
6,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
07/11/2019 |
8.65
|
5,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
06/11/2019 |
8.65
|
200 | 8.57 | 8.65 | 8.65 | 0 | 0 | 0 | |
05/11/2019 |
8.57
|
1,000 | 8.65 | 8.65 | 8.57 | 0 | 0 | 0 | |
04/11/2019 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |