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) |
-0.80 | -2.99% | 139,900 | 0 | 0 |
24.80
29.80
26
|
2 tháng
(2024-07-22) |
-4.50 | -14.75% | 166,700 | -100 | -0.0 |
24.80
32.80
26
|
3 tháng
(2024-06-21) |
-0.32 | -1.22% | 237,700 | -100 | -0.0 |
24.80
33.30
26
|
6 tháng
(2024-03-25) |
3.34 | 14.75% | 437,216 | -100 | -0.0 |
22.18
33.30
26
|
12 tháng
(2023-09-25) |
6.43 | 32.84% | 1,634,527 | -2,000 | -0.0 |
18.80
33.30
26
|
24 tháng
(2022-09-30) |
8.06 | 44.91% | 2,256,626 | 60,600 | 1.2 |
14.55
33.30
26
|
36 tháng
(2021-10-05) |
13.07 | 101.05% | 2,838,744 | 60,600 | 1.2 |
12.93
33.30
26
|
60 tháng
(2019-10-16) |
17.02 | 189.39% | 4,531,242 | 61,200 | 1.2 |
8.98
33.30
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2020 |
9.71
|
3,500 | 9.85 | 9.85 | 9.71 | 0 | 0 | 0 | |
06/04/2020 |
9.85
|
1,000 | 9.64 | 9.85 | 9.85 | 0 | 0 | 0 | |
03/04/2020 |
9.64
|
900 | 9.42 | 9.64 | 9.64 | 0 | 0 | 0 | |
01/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
31/03/2020 |
9.42
|
0 | 9.35 | 9.42 | 9.42 | 0 | 0 | 0 | |
30/03/2020 |
9.35
|
4,500 | 9.85 | 9.85 | 9.35 | 0 | 0 | 0 | |
27/03/2020 |
9.85
|
3,600 | 9.64 | 9.85 | 9.85 | 0 | 0 | 0 | |
26/03/2020 |
9.64
|
2,700 | 9.35 | 9.99 | 9.64 | 0 | 0 | 0 | |
25/03/2020 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
24/03/2020 |
9.35
|
100 | 9.28 | 9.35 | 9.35 | 0 | 0 | 0 | |
23/03/2020 |
9.28
|
3,700 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
20/03/2020 |
9.28
|
500 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
19/03/2020 |
9.28
|
3,000 | 9.21 | 9.28 | 9.28 | 0 | 0 | 0 | |
18/03/2020 |
9.21
|
0 | 9.28 | 9.21 | 9.21 | 0 | 0 | 0 | |
17/03/2020 |
9.28
|
1,200 | 9.28 | 9.28 | 8.92 | 0 | 0 | 0 | |
16/03/2020 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
13/03/2020 |
9.28
|
46,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
12/03/2020 |
9.28
|
43,200 | 10.71 | 10.71 | 9.28 | 0 | 0 | 0 | |
11/03/2020 |
10.71
|
100 | 10.35 | 10.71 | 10.71 | 0 | 0 | 0 | |
10/03/2020 |
10.35
|
600 | 9.99 | 10.35 | 9.64 | 0 | 0 | 0 | |
09/03/2020 |
9.99
|
2,700 | 10.42 | 10.42 | 9.99 | 0 | 0 | 0 | |
06/03/2020 |
10.42
|
0 | 10.35 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/03/2020 |
10.35
|
8,300 | 10.56 | 10.56 | 10.35 | 0 | 0 | 0 | |
04/03/2020 |
10.56
|
2,000 | 10.63 | 10.63 | 10.56 | 0 | 0 | 0 | |
03/03/2020 |
10.63
|
1,000 | 10.71 | 10.71 | 10.63 | 0 | 0 | 0 | |
02/03/2020 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
28/02/2020 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
27/02/2020 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
26/02/2020 |
10.71
|
1,000 | 10.63 | 10.71 | 10.71 | 0 | 0 | 0 | |
25/02/2020 |
10.63
|
5,100 | 10.56 | 10.71 | 10.63 | 0 | 0 | 0 | |
24/02/2020 |
10.56
|
2,000 | 10.71 | 10.71 | 10.56 | 0 | 0 | 0 | |
21/02/2020 |
10.71
|
1,300 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
20/02/2020 |
10.71
|
3,900 | 10.71 | 10.85 | 10.71 | 0 | 0 | 0 | |
19/02/2020 |
10.71
|
1,000 | 10.92 | 10.92 | 10.71 | 0 | 0 | 0 | |
18/02/2020 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
17/02/2020 |
10.92
|
1,400 | 10.99 | 10.99 | 10.92 | 0 | 0 | 0 | |
14/02/2020 |
10.99
|
1,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
13/02/2020 |
10.99
|
2,000 | 10.92 | 10.99 | 10.99 | 0 | 0 | 0 | |
12/02/2020 |
10.92
|
2,000 | 11.06 | 11.06 | 10.92 | 0 | 0 | 0 | |
11/02/2020 |
11.06
|
1,800 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
10/02/2020 |
11.06
|
6,100 | 10.78 | 11.06 | 11.06 | 0 | 0 | 0 | |
07/02/2020 |
10.78
|
3,100 | 9.99 | 11.28 | 10.78 | 0 | 0 | 0 | |
06/02/2020 |
9.99
|
7,200 | 10.56 | 10.56 | 9.99 | 0 | 0 | 0 | |
05/02/2020 |
10.56
|
600 | 10.71 | 10.71 | 10.56 | 0 | 0 | 0 | |
04/02/2020 |
10.71
|
600 | 11.78 | 11.78 | 10.71 | 600 | 0 | 0.0 | |
03/02/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
31/01/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
30/01/2020 |
11.78
|
100 | 10.99 | 11.78 | 11.78 | 0 | 0 | 0 | |
22/01/2020 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
21/01/2020 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
20/01/2020 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
17/01/2020 |
10.99
|
100 | 10.35 | 10.99 | 10.99 | 0 | 0 | 0 | |
16/01/2020 |
10.35
|
100 | 11.28 | 11.28 | 10.35 | 0 | 0 | 0 | |
15/01/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
14/01/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
13/01/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/01/2020 |
11.28
|
100 | 9.85 | 11.28 | 11.28 | 0 | 0 | 0 | |
10/01/2020 |
9.85
|
100 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 | |
09/01/2020 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
08/01/2020 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
07/01/2020 |
9.92
|
5,000 | 9.85 | 9.92 | 9.85 | 0 | 0 | 0 | |
06/01/2020 |
9.85
|
6,100 | 9.85 | 9.98 | 9.85 | 0 | 0 | 0 | |
03/01/2020 |
9.85
|
2,100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
02/01/2020 |
9.85
|
300 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
31/12/2019 |
9.85
|
7,400 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
30/12/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
27/12/2019 |
9.85
|
9,000 | 9.65 | 9.85 | 9.85 | 0 | 0 | 0 | |
26/12/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
25/12/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
24/12/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
23/12/2019 |
9.65
|
500 | 9.98 | 9.98 | 9.65 | 0 | 0 | 0 | |
20/12/2019 |
9.98
|
3,100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
19/12/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
18/12/2019 |
9.98
|
4,400 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
17/12/2019 |
9.98
|
15,000 | 11.31 | 11.31 | 9.98 | 0 | 0 | 0 | |
16/12/2019 |
11.31
|
100 | 13.31 | 13.31 | 11.31 | 0 | 0 | 0 | |
13/12/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
12/12/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
11/12/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
10/12/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
09/12/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
06/12/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
05/12/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
04/12/2019 |
13.31
|
100 | 11.91 | 13.31 | 13.31 | 0 | 0 | 0 | |
03/12/2019 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
02/12/2019 |
11.91
|
200 | 11.05 | 11.91 | 11.91 | 0 | 0 | 0 | |
29/11/2019 |
11.05
|
0 | 11.78 | 11.05 | 11.05 | 0 | 0 | 0 | |
28/11/2019 |
11.78
|
200 | 10.32 | 11.78 | 10.32 | 0 | 0 | 0 | |
27/11/2019 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
26/11/2019 |
10.32
|
100 | 8.98 | 10.32 | 10.32 | 0 | 0 | 0 | |
25/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
22/11/2019 |
8.98
|
100,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
21/11/2019 |
8.98
|
100,000 | 10.52 | 10.52 | 8.98 | 0 | 0 | 0 | |
20/11/2019 |
10.52
|
100 | 12.31 | 12.31 | 10.52 | 0 | 0 | 0 | |
19/11/2019 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
18/11/2019 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
15/11/2019 |
12.31
|
100 | 11.25 | 12.31 | 12.31 | 0 | 0 | 0 | |
14/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
13/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
12/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
11/11/2019 |
11.25
|
100 | 10.05 | 11.25 | 11.25 | 0 | 0 | 0 |