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) |
0.60 | 17.65% | 456,000 | -19,900 | -0.1 |
3.40
4.10
4
|
2 tháng
(2024-07-22) |
0.50 | 14.29% | 668,500 | -20,000 | -0.1 |
3.30
4.10
4
|
3 tháng
(2024-06-21) |
0.30 | 8.11% | 2,017,600 | -131,100 | -0.6 |
3.30
4.60
4
|
6 tháng
(2024-03-25) |
0.10 | 2.56% | 2,577,359 | -154,000 | -0.6 |
3.10
4.60
4
|
12 tháng
(2023-09-25) |
-0.60 | -13.04% | 3,325,616 | -154,000 | -0.6 |
3.10
4.70
4
|
24 tháng
(2022-09-30) |
-1.70 | -29.82% | 6,763,459 | -192,200 | -0.8 |
2.80
5.70
4
|
36 tháng
(2021-10-05) |
-7.40 | -64.91% | 35,167,794 | 78,800 | 3.1 |
2.80
19.20
4
|
60 tháng
(2019-10-16) |
-9.05 | -69.34% | 100,555,421 | 75,000 | 3.2 |
2.80
19.20
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
8.44
|
66,791 | 8.73 | 8.73 | 8.34 | 0 | 0 | 0 | |
24/04/2020 |
8.73
|
59,253 | 8.73 | 9.02 | 8.44 | 0 | 0 | 0 | |
23/04/2020 |
8.44
|
88,300 | 8.54 | 8.73 | 8.34 | 500 | 0 | 0.0 | |
22/04/2020 |
8.34
|
76,690 | 7.76 | 8.54 | 7.76 | 0 | 0 | 0 | |
21/04/2020 |
8.25
|
61,100 | 8.83 | 9.02 | 8.15 | 0 | 0 | 0 | |
20/04/2020 |
9.51
|
121,430 | 9.31 | 9.60 | 8.83 | 400 | 0 | 0.0 | |
17/04/2020 |
9.02
|
227,281 | 7.86 | 9.02 | 7.86 | 1,000 | 0 | 0.0 | |
16/04/2020 |
7.76
|
30,458 | 8.05 | 8.05 | 7.76 | 0 | 0 | 0 | |
15/04/2020 |
7.96
|
57,400 | 7.66 | 8.05 | 7.66 | 0 | 0 | 0 | |
14/04/2020 |
7.47
|
67,701 | 7.66 | 7.66 | 7.37 | 1,500 | 0 | 0.0 | |
13/04/2020 |
7.76
|
28,065 | 7.66 | 7.76 | 7.66 | 0 | 600 | -0.0 | |
10/04/2020 |
7.76
|
48,644 | 8.63 | 8.73 | 7.76 | 0 | 0 | 0 | |
09/04/2020 |
7.86
|
83,145 | 7.66 | 8.15 | 7.66 | 0 | 0 | 0 | |
08/04/2020 |
7.66
|
28,510 | 7.47 | 7.76 | 7.37 | 0 | 1,400 | -0.0 | |
07/04/2020 |
7.76
|
50,600 | 7.96 | 7.96 | 7.57 | 0 | 0 | 0 | |
06/04/2020 |
7.96
|
47,910 | 7.57 | 7.96 | 7.47 | 200 | 0 | 0.0 | |
03/04/2020 |
7.47
|
38,500 | 6.99 | 7.76 | 6.99 | 400 | 0 | 0.0 | |
01/04/2020 |
6.99
|
63,842 | 6.99 | 7.08 | 6.79 | 1,400 | 0 | 0.0 | |
31/03/2020 |
6.60
|
79,056 | 6.79 | 7.08 | 6.11 | 0 | 0 | 0 | |
30/03/2020 |
6.79
|
102,800 | 7.47 | 7.47 | 6.60 | 0 | 0 | 0 | |
27/03/2020 |
7.66
|
102,050 | 8.05 | 8.05 | 7.57 | 0 | 1,300 | -0.0 | |
26/03/2020 |
7.86
|
62,000 | 8.63 | 8.63 | 7.86 | 0 | 0 | 0 | |
25/03/2020 |
8.73
|
74,040 | 9.02 | 9.22 | 8.54 | 0 | 0 | 0 | |
24/03/2020 |
8.44
|
64,200 | 8.93 | 9.02 | 8.34 | 0 | 0 | 0 | |
23/03/2020 |
8.93
|
199,610 | 8.34 | 9.41 | 8.34 | 1,000 | 300 | 0.0 | |
20/03/2020 |
8.34
|
94,100 | 8.44 | 8.54 | 8.15 | 0 | 0 | 0 | |
19/03/2020 |
8.25
|
70,050 | 8.44 | 8.54 | 8.15 | 0 | 0 | 0 | |
18/03/2020 |
8.63
|
79,200 | 8.54 | 8.93 | 8.44 | 0 | 700 | -0.0 | |
17/03/2020 |
8.83
|
53,708 | 8.34 | 8.83 | 8.05 | 0 | 0 | 0 | |
16/03/2020 |
8.93
|
158,960 | 9.22 | 9.22 | 8.15 | 0 | 0 | 0 | |
13/03/2020 |
8.73
|
68,700 | 8.54 | 9.12 | 7.66 | 300 | 0 | 0.0 | |
12/03/2020 |
8.73
|
181,130 | 9.22 | 9.41 | 8.54 | 0 | 300 | -0.0 | |
11/03/2020 |
10.09
|
148,710 | 9.90 | 10.57 | 9.22 | 0 | 2,500 | -0.0 | |
10/03/2020 |
9.90
|
102,610 | 8.25 | 10.57 | 8.25 | 1,000 | 0 | 0.0 | |
09/03/2020 |
9.22
|
167,440 | 9.22 | 10.19 | 9.22 | 0 | 0 | 0 | |
06/03/2020 |
11.16
|
159,600 | 11.64 | 11.64 | 10.57 | 300 | 0 | 0.0 | |
05/03/2020 |
11.64
|
70,511 | 12.22 | 12.22 | 11.54 | 500 | 0 | 0.0 | |
04/03/2020 |
12.51
|
241,467 | 12.13 | 12.71 | 11.64 | 0 | 0 | 0 | |
03/03/2020 |
12.22
|
182,949 | 11.25 | 12.42 | 10.77 | 0 | 0 | 0 | |
02/03/2020 |
11.25
|
124,016 | 11.74 | 11.74 | 11.06 | 0 | 0 | 0 | |
28/02/2020 |
11.74
|
289,868 | 10.87 | 11.93 | 10.38 | 0 | 500 | -0.0 | |
27/02/2020 |
10.57
|
196,000 | 9.70 | 10.57 | 9.70 | 0 | 200 | -0.0 | |
26/02/2020 |
9.51
|
227,530 | 8.44 | 9.70 | 8.44 | 0 | 0 | 0 | |
25/02/2020 |
8.54
|
68,982 | 8.25 | 8.73 | 8.25 | 0 | 0 | 0 | |
24/02/2020 |
8.25
|
66,200 | 8.05 | 8.25 | 7.76 | 0 | 0 | 0 | |
21/02/2020 |
8.05
|
31,100 | 8.44 | 8.54 | 8.05 | 0 | 0 | 0 | |
20/02/2020 |
8.34
|
65,692 | 8.44 | 8.73 | 8.15 | 0 | 0 | 0 | |
19/02/2020 |
8.44
|
47,510 | 7.96 | 8.63 | 7.96 | 0 | 0 | 0 | |
18/02/2020 |
8.05
|
69,112 | 8.15 | 8.34 | 7.76 | 0 | 0 | 0 | |
17/02/2020 |
8.15
|
32,200 | 8.34 | 8.34 | 8.05 | 0 | 0 | 0 | |
14/02/2020 |
8.25
|
13,602 | 8.34 | 8.63 | 8.25 | 0 | 0 | 0 | |
13/02/2020 |
8.34
|
139,512 | 8.34 | 8.93 | 8.15 | 0 | 0 | 0 | |
12/02/2020 |
8.34
|
77,340 | 8.63 | 8.73 | 8.25 | 0 | 0 | 0 | |
11/02/2020 |
8.73
|
18,500 | 8.93 | 9.02 | 8.63 | 0 | 0 | 0 | |
10/02/2020 |
8.73
|
59,228 | 8.93 | 9.02 | 8.34 | 0 | 0 | 0 | |
07/02/2020 |
8.93
|
114,730 | 7.96 | 8.93 | 7.96 | 0 | 0 | 0 | |
06/02/2020 |
7.96
|
30,210 | 7.66 | 7.96 | 7.66 | 0 | 0 | 0 | |
05/02/2020 |
7.66
|
24,600 | 7.47 | 7.96 | 7.47 | 100 | 0 | 0.0 | |
04/02/2020 |
7.47
|
16,880 | 7.57 | 7.66 | 7.37 | 0 | 0 | 0 | |
03/02/2020 |
7.57
|
120,270 | 7.76 | 7.76 | 7.37 | 0 | 0 | 0 | |
31/01/2020 |
8.15
|
47,100 | 9.02 | 9.02 | 8.15 | 0 | 0 | 0 | |
30/01/2020 |
9.22
|
25,300 | 9.41 | 9.41 | 9.12 | 0 | 0 | 0 | |
22/01/2020 |
9.41
|
3,200 | 9.51 | 9.70 | 9.41 | 0 | 0 | 0 | |
21/01/2020 |
9.51
|
9,100 | 9.31 | 9.80 | 9.31 | 0 | 0 | 0 | |
20/01/2020 |
9.31
|
62,420 | 9.60 | 9.60 | 9.12 | 0 | 0 | 0 | |
17/01/2020 |
9.51
|
23,200 | 9.60 | 9.70 | 9.51 | 100 | 0 | 0.0 | |
16/01/2020 |
9.51
|
26,600 | 9.80 | 9.80 | 9.51 | 0 | 0 | 0 | |
15/01/2020 |
9.70
|
34,500 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 | |
14/01/2020 |
9.70
|
11,650 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
13/01/2020 |
9.70
|
17,200 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 | |
10/01/2020 |
9.99
|
8,300 | 9.99 | 9.99 | 9.80 | 0 | 0 | 0 | |
09/01/2020 |
9.90
|
11,410 | 9.99 | 9.99 | 9.70 | 0 | 0 | 0 | |
08/01/2020 |
9.70
|
20,710 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
07/01/2020 |
9.90
|
52,600 | 9.90 | 9.99 | 9.60 | 0 | 0 | 0 | |
06/01/2020 |
9.80
|
33,400 | 9.99 | 9.99 | 9.80 | 0 | 0 | 0 | |
03/01/2020 |
9.99
|
23,200 | 9.90 | 10.19 | 9.90 | 0 | 0 | 0 | |
02/01/2020 |
10.09
|
20,800 | 10.19 | 10.19 | 9.90 | 0 | 0 | 0 | |
31/12/2019 |
10.09
|
15,700 | 10.19 | 10.28 | 9.99 | 0 | 0 | 0 | |
30/12/2019 |
10.09
|
12,800 | 10.48 | 10.57 | 10.09 | 100 | 0 | 0.0 | |
27/12/2019 |
10.19
|
8,412 | 10.48 | 10.57 | 10.09 | 0 | 0 | 0 | |
26/12/2019 |
10.38
|
8,700 | 10.48 | 10.48 | 10.09 | 0 | 0 | 0 | |
25/12/2019 |
9.99
|
59,500 | 10.28 | 10.28 | 9.22 | 0 | 0 | 0 | |
24/12/2019 |
10.28
|
26,108 | 10.38 | 10.48 | 10.28 | 0 | 0 | 0 | |
23/12/2019 |
10.28
|
24,112 | 10.19 | 10.48 | 10.19 | 0 | 0 | 0 | |
20/12/2019 |
10.19
|
16,300 | 10.28 | 10.38 | 10.19 | 0 | 0 | 0 | |
19/12/2019 |
10.28
|
16,100 | 10.19 | 10.67 | 10.19 | 0 | 0 | 0 | |
18/12/2019 |
10.38
|
18,100 | 10.38 | 10.38 | 10.19 | 400 | 0 | 0.0 | |
17/12/2019 |
10.28
|
17,700 | 10.28 | 10.87 | 10.28 | 0 | 0 | 0 | |
16/12/2019 |
10.28
|
41,200 | 10.48 | 10.48 | 10.19 | 0 | 0 | 0 | |
13/12/2019 |
10.57
|
28,300 | 10.48 | 10.87 | 10.48 | 0 | 0 | 0 | |
12/12/2019 |
10.57
|
17,700 | 10.57 | 10.67 | 10.38 | 0 | 0 | 0 | |
11/12/2019 |
10.67
|
69,400 | 10.87 | 11.25 | 10.57 | 0 | 0 | 0 | |
10/12/2019 |
11.54
|
60,400 | 11.74 | 11.74 | 10.96 | 0 | 0 | 0 | |
09/12/2019 |
11.64
|
51,940 | 11.06 | 12.13 | 11.06 | 0 | 0 | 0 | |
06/12/2019 |
11.35
|
117,730 | 10.38 | 11.54 | 10.09 | 0 | 0 | 0 | |
05/12/2019 |
10.09
|
25,500 | 9.90 | 10.28 | 9.90 | 0 | 0 | 0 | |
04/12/2019 |
10.09
|
13,320 | 9.99 | 10.09 | 9.70 | 0 | 0 | 0 | |
03/12/2019 |
10.09
|
25,320 | 9.80 | 10.48 | 9.80 | 0 | 0 | 0 | |
02/12/2019: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
02/12/2019 |
10.28
|
16,900 | 10.96 | 10.96 | 10.19 | 0 | 0 | 0 | |
29/11/2019 |
10.14
|
22,820 | 10.51 | 10.51 | 10.04 | 0 | 0 | 0 |