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) |
0.50 | 2.75% | 37,000 | 600 | 0.0 |
18
18.70
18.70
|
2 tháng
(2024-07-22) |
1.35 | 7.78% | 183,000 | -4,100 | -0.1 |
17.35
19
18.70
|
3 tháng
(2024-06-24) |
2.33 | 14.26% | 718,200 | 3,200 | 0.1 |
15.71
21.50
18.70
|
6 tháng
(2024-03-25) |
5.19 | 38.37% | 973,100 | -7,400 | -0.1 |
13.38
21.50
18.70
|
12 tháng
(2023-09-26) |
7.15 | 61.96% | 1,861,000 | -148,380 | -2.0 |
9.23
21.50
18.70
|
24 tháng
(2022-10-03) |
5.01 | 36.64% | 2,182,600 | -1,035,635 | -2.3 |
9.23
21.50
18.70
|
36 tháng
(2021-10-06) |
5.33 | 39.83% | 2,686,700 | -971,510 | -0.6 |
9.23
21.50
18.70
|
60 tháng
(2019-10-17) |
9.34 | 99.79% | 4,128,020 | -1,155,500 | -3.5 |
6.95
21.50
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2020 |
7.67
|
10 | 8.09 | 8.09 | 7.67 | 0 | 0 | 0 | |
23/04/2020 |
8.09
|
20 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
22/04/2020 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
21/04/2020 |
8.09
|
400 | 8.21 | 8.21 | 8.09 | 0 | 0 | 0 | |
20/04/2020 |
8.21
|
410 | 7.79 | 8.21 | 7.79 | 0 | 0 | 0 | |
17/04/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
16/04/2020 |
7.79
|
700 | 7.79 | 7.79 | 7.79 | 0 | 10 | -0.0 | |
15/04/2020 |
7.79
|
400 | 7.40 | 7.79 | 7.79 | 10 | 0 | 0.0 | |
14/04/2020 |
7.40
|
320 | 6.95 | 7.40 | 6.95 | 0 | 0 | 0 | |
13/04/2020 |
6.95
|
810 | 7.34 | 7.34 | 6.95 | 20 | 10 | 0.0 | |
10/04/2020 |
7.34
|
10 | 7.76 | 7.76 | 7.34 | 0 | 10 | -0.0 | |
09/04/2020 |
7.76
|
10 | 7.76 | 7.76 | 7.76 | 0 | 10 | -0.0 | |
08/04/2020 |
7.76
|
10 | 8.33 | 8.33 | 7.76 | 0 | 0 | 0 | |
07/04/2020 |
8.33
|
50 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/04/2020 |
8.33
|
60 | 8.27 | 8.33 | 8.30 | 0 | 0 | 0 | |
03/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
01/04/2020 |
8.27
|
10 | 8.03 | 8.27 | 8.27 | 0 | 0 | 0 | |
31/03/2020 |
8.03
|
10 | 7.58 | 8.03 | 8.03 | 0 | 0 | 0 | |
30/03/2020 |
7.58
|
370 | 7.79 | 8.00 | 7.58 | 0 | 0 | 0 | |
27/03/2020 |
7.79
|
1,780 | 7.61 | 8.00 | 7.55 | 1,020 | 0 | 0.0 | |
26/03/2020 |
7.61
|
1,350 | 8.09 | 8.15 | 7.55 | 520 | 10 | 0.0 | |
25/03/2020 |
8.09
|
310 | 8.03 | 8.30 | 8.09 | 0 | 0 | 0 | |
24/03/2020 |
8.03
|
580 | 7.64 | 8.03 | 7.55 | 0 | 10 | -0.0 | |
23/03/2020 |
7.64
|
870 | 7.43 | 7.64 | 6.92 | 0 | 10 | -0.0 | |
20/03/2020 |
7.43
|
580 | 7.79 | 7.79 | 7.43 | 570 | 0 | 0.0 | |
19/03/2020 |
7.79
|
260 | 8.30 | 8.30 | 7.79 | 570 | 0 | 0.0 | |
18/03/2020 |
8.30
|
1,010 | 8.27 | 8.30 | 7.70 | 570 | 0 | 0.0 | |
17/03/2020 |
8.27
|
670 | 8.06 | 8.57 | 7.52 | 550 | 0 | 0.0 | |
16/03/2020 |
8.06
|
590 | 8.27 | 8.27 | 7.70 | 20 | 10 | 0.0 | |
13/03/2020 |
8.27
|
1,020 | 7.82 | 8.27 | 7.28 | 0 | 10 | -0.0 | |
12/03/2020 |
7.82
|
320 | 8.36 | 8.36 | 7.79 | 100 | 100 | -0 | |
11/03/2020 |
8.36
|
100 | 7.88 | 8.36 | 8.36 | 0 | 0 | 0 | |
10/03/2020 |
7.88
|
900 | 7.88 | 7.88 | 7.88 | 900 | 0 | 0.0 | |
09/03/2020 |
7.88
|
1,270 | 8.45 | 8.45 | 7.88 | 470 | 0 | 0.0 | |
06/03/2020 |
8.45
|
20 | 8.42 | 8.45 | 8.45 | 0 | 0 | 0 | |
05/03/2020 |
8.42
|
10 | 8.96 | 8.96 | 8.42 | 0 | 10 | -0.0 | |
04/03/2020 |
8.96
|
20 | 8.66 | 8.96 | 8.66 | 0 | 0 | 0 | |
03/03/2020 |
8.66
|
5,920 | 9.29 | 9.29 | 8.66 | 1,300 | 5,000 | -0.1 | |
02/03/2020 |
9.29
|
1,100 | 9.53 | 9.53 | 8.87 | 0 | 0 | 0 | |
28/02/2020 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
27/02/2020 |
9.53
|
160 | 9.56 | 10.19 | 9.53 | 50 | 0 | 0.0 | |
26/02/2020 |
9.56
|
5,730 | 8.99 | 9.59 | 8.36 | 2,100 | 3,000 | -0.0 | |
25/02/2020 |
8.99
|
2,100 | 9.59 | 9.59 | 8.96 | 0 | 760 | -0.0 | |
24/02/2020 |
9.59
|
10 | 9.59 | 9.59 | 9.59 | 10 | 10 | 0 | |
21/02/2020 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
20/02/2020 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
19/02/2020 |
9.59
|
790 | 9.59 | 9.59 | 9.47 | 0 | 0 | 0 | |
18/02/2020 |
9.59
|
970 | 9.59 | 9.98 | 9.59 | 0 | 0 | 0 | |
17/02/2020 |
9.59
|
350 | 10.13 | 10.13 | 9.44 | 0 | 10 | -0.0 | |
14/02/2020 |
10.13
|
200 | 9.77 | 10.13 | 9.29 | 0 | 100 | -0.0 | |
13/02/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
12/02/2020 |
9.77
|
680 | 9.80 | 9.80 | 9.14 | 0 | 0 | 0 | |
11/02/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
10/02/2020 |
9.80
|
10 | 9.17 | 9.80 | 9.80 | 0 | 0 | 0 | |
07/02/2020 |
9.17
|
510 | 9.17 | 9.17 | 9.17 | 510 | 500 | 0.0 | |
06/02/2020 |
9.17
|
520 | 9.29 | 9.59 | 8.81 | 0 | 10 | -0.0 | |
05/02/2020 |
9.29
|
50 | 9.86 | 9.95 | 9.29 | 0 | 10 | -0.0 | |
04/02/2020 |
9.86
|
20 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
03/02/2020 |
9.86
|
4,160 | 9.38 | 9.86 | 9.38 | 1,960 | 0 | 0.0 | |
31/01/2020 |
9.38
|
2,560 | 10.07 | 10.76 | 9.38 | 700 | 0 | 0.0 | |
30/01/2020 |
10.07
|
790 | 10.07 | 10.07 | 9.44 | 0 | 280 | -0.0 | |
22/01/2020 |
10.07
|
110 | 10.07 | 10.19 | 10.07 | 10 | 0 | 0.0 | |
21/01/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
21/01/2020 |
10.07
|
780 | 10.79 | 10.79 | 10.07 | 0 | 770 | -0.0 | |
20/01/2020 |
10.79
|
5,560 | 10.79 | 10.84 | 10.79 | 0 | 5,540 | -0.1 | |
17/01/2020 |
10.79
|
4,670 | 10.79 | 11.27 | 10.74 | 300 | 4,100 | -0.1 | |
16/01/2020 |
10.79
|
1,000 | 10.79 | 10.79 | 10.52 | 10 | 910 | -0.0 | |
15/01/2020 |
10.79
|
12,010 | 10.47 | 10.79 | 10.47 | 0 | 11,110 | -0.2 | |
14/01/2020 |
10.47
|
4,910 | 9.82 | 10.47 | 9.82 | 0 | 4,760 | -0.1 | |
13/01/2020 |
9.82
|
5,340 | 10.03 | 10.03 | 9.82 | 0 | 5,330 | -0.1 | |
10/01/2020 |
10.03
|
1,160 | 9.71 | 10.03 | 9.71 | 110 | 0 | 0.0 | |
09/01/2020 |
9.71
|
100 | 9.93 | 9.93 | 9.66 | 0 | 0 | 0 | |
08/01/2020 |
9.93
|
70 | 9.39 | 9.93 | 8.85 | 0 | 10 | -0.0 | |
07/01/2020 |
9.39
|
170 | 10.09 | 10.09 | 9.39 | 110 | 0 | 0.0 | |
06/01/2020 |
10.09
|
60 | 10.14 | 10.14 | 9.44 | 0 | 0 | 0 | |
03/01/2020 |
10.14
|
110 | 10.20 | 10.20 | 9.49 | 100 | 0 | 0.0 | |
02/01/2020 |
10.20
|
830 | 9.55 | 10.20 | 9.01 | 0 | 0 | 0 | |
31/12/2019 |
9.55
|
470 | 10.25 | 10.41 | 9.55 | 0 | 10 | -0.0 | |
30/12/2019 |
10.25
|
60 | 10.25 | 10.57 | 10.25 | 0 | 0 | 0 | |
27/12/2019 |
10.25
|
10 | 10.03 | 10.25 | 10.25 | 0 | 0 | 0 | |
26/12/2019 |
10.03
|
90 | 9.44 | 10.03 | 9.39 | 0 | 0 | 0 | |
25/12/2019 |
9.44
|
180 | 9.98 | 10.41 | 9.44 | 0 | 0 | 0 | |
24/12/2019 |
9.98
|
1,100 | 9.71 | 9.98 | 9.71 | 0 | 0 | 0 | |
23/12/2019 |
9.71
|
100 | 9.71 | 9.71 | 9.71 | 0 | 50 | -0.0 | |
20/12/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
19/12/2019 |
9.71
|
4,000 | 9.68 | 9.71 | 9.71 | 0 | 4,000 | -0.1 | |
18/12/2019 |
9.68
|
150 | 9.68 | 9.71 | 9.68 | 140 | 10 | 0.0 | |
17/12/2019 |
9.68
|
510 | 9.31 | 9.68 | 9.31 | 0 | 0 | 0 | |
16/12/2019 |
9.31
|
710 | 9.71 | 9.71 | 9.31 | 0 | 500 | -0.0 | |
13/12/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
12/12/2019 |
9.71
|
4,340 | 9.66 | 9.71 | 9.68 | 0 | 2,940 | -0.1 | |
11/12/2019 |
9.66
|
510 | 9.63 | 9.66 | 8.98 | 0 | 0 | 0 | |
10/12/2019 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
09/12/2019 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
06/12/2019 |
9.63
|
660 | 9.66 | 9.66 | 9.55 | 0 | 0 | 0 | |
05/12/2019 |
9.66
|
460 | 9.68 | 9.68 | 9.66 | 0 | 0 | 0 | |
04/12/2019 |
9.68
|
3,300 | 9.71 | 9.71 | 9.68 | 0 | 2,500 | -0.0 | |
03/12/2019 |
9.71
|
890 | 9.93 | 9.93 | 9.33 | 0 | 670 | -0.0 | |
02/12/2019 |
9.93
|
80 | 10.09 | 10.09 | 9.44 | 0 | 0 | 0 | |
29/11/2019 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
28/11/2019 |
10.09
|
390 | 10.49 | 10.49 | 9.76 | 300 | 0 | 0.0 |