Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
10.17
|
1,500 | 10.17 | 10.17 | 10.17 | 0 | 500 | -0.0 | |
27/04/2020 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 100 | 0 | 0.0 | |
24/04/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/04/2020 |
10.17
|
1,100 | 9.88 | 10.24 | 10.17 | 100 | 0 | 0.0 | |
22/04/2020 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
21/04/2020 |
9.88
|
8,200 | 10.75 | 10.75 | 9.88 | 0 | 0 | 0 | |
20/04/2020 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
17/04/2020 |
10.75
|
300 | 10.09 | 10.75 | 9.80 | 0 | 100 | -0.0 | |
16/04/2020 |
10.09
|
1,000 | 10.17 | 10.17 | 10.09 | 0 | 1,000 | -0.0 | |
15/04/2020 |
10.17
|
4,600 | 10.02 | 10.17 | 10.02 | 0 | 2,000 | -0.0 | |
14/04/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
13/04/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
10/04/2020 |
10.02
|
100 | 10.31 | 10.31 | 10.02 | 0 | 100 | -0.0 | |
09/04/2020 |
10.31
|
1,000 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
08/04/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
07/04/2020 |
10.31
|
200 | 10.53 | 10.53 | 10.31 | 100 | 100 | -0 | |
06/04/2020 |
10.53
|
200 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
03/04/2020 |
10.53
|
3,500 | 10.17 | 10.53 | 10.17 | 0 | 0 | 0 | |
01/04/2020 |
10.17
|
2,600 | 10.17 | 10.24 | 10.17 | 0 | 1,600 | -0.0 | |
31/03/2020 |
10.17
|
600 | 10.17 | 10.17 | 9.44 | 0 | 100 | -0.0 | |
30/03/2020 |
10.17
|
200 | 10.46 | 10.46 | 10.17 | 0 | 0 | 0 | |
27/03/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
26/03/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
25/03/2020 |
10.46
|
2,800 | 10.46 | 10.46 | 10.46 | 0 | 2,600 | -0.0 | |
24/03/2020 |
10.46
|
100 | 9.66 | 10.46 | 10.46 | 0 | 100 | -0.0 | |
23/03/2020 |
9.66
|
5,200 | 10.53 | 10.53 | 9.66 | 0 | 0 | 0 | |
20/03/2020 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
19/03/2020 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
18/03/2020 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
17/03/2020 |
10.53
|
1,200 | 10.89 | 10.89 | 9.80 | 0 | 100 | -0.0 | |
16/03/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
13/03/2020 |
10.89
|
100 | 11.18 | 11.18 | 10.89 | 0 | 100 | -0.0 | |
12/03/2020 |
11.18
|
1,800 | 11.62 | 11.62 | 10.46 | 1,000 | 200 | 0.0 | |
11/03/2020 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
10/03/2020 |
11.62
|
100 | 10.89 | 11.62 | 11.62 | 0 | 100 | -0.0 | |
09/03/2020: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
09/03/2020 |
10.89
|
2,300 | 12.06 | 12.06 | 10.89 | 500 | 300 | 0.0 | |
06/03/2020 |
12.06
|
900 | 11.92 | 12.06 | 11.39 | 0 | 400 | -0.0 | |
05/03/2020 |
11.92
|
600 | 12.59 | 12.59 | 11.39 | 0 | 100 | -0.0 | |
04/03/2020 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
03/03/2020 |
12.59
|
3,500 | 11.92 | 12.59 | 11.53 | 0 | 3,500 | -0.1 | |
02/03/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
28/02/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
27/02/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
26/02/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
25/02/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
24/02/2020 |
11.92
|
500 | 11.86 | 11.92 | 11.86 | 0 | 0 | 0 | |
21/02/2020 |
11.86
|
300 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
20/02/2020 |
11.86
|
200 | 11.66 | 11.86 | 11.86 | 0 | 0 | 0 | |
19/02/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
18/02/2020 |
11.66
|
2,000 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
17/02/2020 |
11.66
|
300 | 11.59 | 11.66 | 11.59 | 0 | 0 | 0 | |
14/02/2020 |
11.59
|
3,100 | 11.59 | 11.92 | 11.59 | 0 | 600 | -0.0 | |
13/02/2020 |
11.59
|
200 | 11.46 | 11.59 | 11.59 | 0 | 0 | 0 | |
12/02/2020 |
11.46
|
1,100 | 11.59 | 11.59 | 11.39 | 0 | 1,100 | -0.0 | |
11/02/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
10/02/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
07/02/2020 |
11.59
|
100 | 10.86 | 11.59 | 11.59 | 100 | 0 | 0.0 | |
06/02/2020 |
10.86
|
2,700 | 11.59 | 11.59 | 10.86 | 0 | 1,700 | -0.0 | |
05/02/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
04/02/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
03/02/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
31/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
30/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
22/01/2020 |
11.59
|
800 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
21/01/2020 |
11.59
|
2,800 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
20/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
17/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
16/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
15/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
14/01/2020 |
11.59
|
1,100 | 11.59 | 11.59 | 11.59 | 0 | 100 | -0.0 | |
13/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
10/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
09/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
08/01/2020 |
11.59
|
800 | 11.59 | 11.59 | 11.59 | 800 | 0 | 0.0 | |
07/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
06/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
03/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
02/01/2020 |
11.59
|
100 | 11.26 | 11.59 | 11.59 | 0 | 0 | 0 | |
31/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
30/12/2019 |
11.26
|
1,300 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
27/12/2019 |
11.26
|
300 | 11.26 | 11.26 | 10.93 | 0 | 0 | 0 | |
26/12/2019 |
11.26
|
100 | 10.93 | 11.26 | 11.26 | 0 | 0 | 0 | |
25/12/2019 |
10.93
|
2,800 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
23/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
20/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
19/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
18/12/2019 |
10.93
|
100 | 10.66 | 10.93 | 10.93 | 0 | 0 | 0 | |
17/12/2019 |
10.66
|
100 | 10.93 | 10.93 | 10.66 | 0 | 0 | 0 | |
16/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
13/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
12/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
11/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
10/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
09/12/2019 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
06/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
05/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
04/12/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
03/12/2019 |
10.93
|
29 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
02/12/2019 |
10.93
|
1,400 | 11.13 | 11.13 | 10.13 | 200 | 700 | -0.0 |