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) |
-0.20 | -2.74% | 28,800 | -1,700 | -0.0 |
6.10
7.30
7.10
|
2 tháng
(2024-07-22) |
-0.70 | -8.97% | 34,900 | -4,500 | -0.0 |
6.10
8.50
7.10
|
3 tháng
(2024-06-21) |
-0.10 | -1.39% | 41,900 | -4,900 | -0.0 |
6.10
8.50
7.10
|
6 tháng
(2024-03-25) |
-0.02 | -0.35% | 69,801 | -5,100 | -0.0 |
6.10
8.50
7.10
|
12 tháng
(2023-09-25) |
-0.68 | -8.75% | 165,174 | -9,200 | -0.1 |
6.10
8.91
7.10
|
24 tháng
(2022-09-30) |
-0.59 | -7.71% | 767,421 | -14,000 | -0.1 |
5.85
9.74
7.10
|
36 tháng
(2021-10-05) |
-1.18 | -14.24% | 1,332,320 | -24,900 | -0.2 |
5.85
10.87
7.10
|
60 tháng
(2019-10-16) |
-5.18 | -42.19% | 1,832,582 | -17,100 | -0.1 |
5.85
13.38
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2020 |
11.71
|
100 | 10.87 | 11.71 | 11.71 | 0 | 0 | 0 | |
31/03/2020 |
10.87
|
100 | 9.70 | 10.87 | 10.87 | 0 | 0 | 0 | |
30/03/2020 |
9.70
|
1,000 | 11.37 | 11.37 | 9.70 | 0 | 0 | 0 | |
27/03/2020 |
11.37
|
200 | 13.21 | 13.21 | 11.37 | 200 | 0 | 0.0 | |
26/03/2020 |
13.21
|
100 | 12.96 | 13.21 | 13.21 | 0 | 0 | 0 | |
25/03/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
24/03/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
23/03/2020 |
12.96
|
100 | 12.54 | 12.96 | 12.96 | 0 | 0 | 0 | |
20/03/2020 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
19/03/2020 |
12.54
|
100 | 11.62 | 12.54 | 12.54 | 0 | 0 | 0 | |
18/03/2020 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
17/03/2020 |
11.62
|
200 | 10.20 | 11.62 | 8.70 | 0 | 0 | 0 | |
16/03/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
13/03/2020 |
10.20
|
0 | 12.54 | 10.20 | 10.20 | 0 | 0 | 0 | |
12/03/2020 |
12.54
|
1,100 | 11.37 | 12.54 | 9.70 | 0 | 0 | 0 | |
11/03/2020 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
10/03/2020 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
09/03/2020 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
06/03/2020 |
11.37
|
1,100 | 13.38 | 13.38 | 11.37 | 0 | 0 | 0 | |
05/03/2020 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
04/03/2020 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
03/03/2020 |
13.38
|
3 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
02/03/2020 |
13.38
|
32 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
28/02/2020 |
13.38
|
10 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
27/02/2020 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
26/02/2020 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
25/02/2020 |
13.38
|
1 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
24/02/2020 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
21/02/2020 |
13.38
|
100 | 12.46 | 13.38 | 13.38 | 0 | 0 | 0 | |
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/02/2020 |
12.46
|
100 | 12.13 | 12.46 | 12.46 | 0 | 0 | 0 | |
19/02/2020 |
12.13
|
0 | 11.58 | 12.13 | 12.13 | 0 | 0 | 0 | |
18/02/2020 |
11.58
|
600 | 11.89 | 12.36 | 11.58 | 0 | 0 | 0 | |
17/02/2020 |
11.89
|
200 | 12.13 | 12.13 | 11.89 | 0 | 0 | 0 | |
14/02/2020 |
12.13
|
0 | 11.73 | 12.13 | 12.13 | 0 | 0 | 0 | |
13/02/2020 |
11.73
|
200 | 12.36 | 12.44 | 11.73 | 0 | 0 | 0 | |
12/02/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
11/02/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
10/02/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
07/02/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
06/02/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
05/02/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
04/02/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
03/02/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
31/01/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
30/01/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
22/01/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
21/01/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
20/01/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
17/01/2020 |
12.36
|
100 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
16/01/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
15/01/2020 |
12.36
|
100 | 10.95 | 12.36 | 12.36 | 0 | 0 | 0 | |
14/01/2020 |
10.95
|
1,300 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
13/01/2020 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
10/01/2020 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
09/01/2020 |
10.95
|
1,200 | 10.01 | 10.95 | 10.95 | 0 | 0 | 0 | |
08/01/2020 |
10.01
|
200 | 11.66 | 11.66 | 10.01 | 0 | 0 | 0 | |
07/01/2020 |
11.66
|
100 | 12.13 | 12.13 | 11.66 | 0 | 0 | 0 | |
06/01/2020 |
12.13
|
100 | 11.73 | 12.13 | 12.13 | 0 | 0 | 0 | |
03/01/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
02/01/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
31/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
30/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
27/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
26/12/2019 |
11.73
|
2,000 | 12.52 | 12.52 | 11.73 | 0 | 0 | 0 | |
25/12/2019 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
24/12/2019 |
12.52
|
100 | 11.34 | 12.52 | 12.52 | 0 | 0 | 0 | |
23/12/2019 |
11.34
|
10,000 | 11.73 | 11.73 | 11.34 | 0 | 0 | 0 | |
20/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
19/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
18/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
17/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
16/12/2019 |
11.73
|
100 | 11.19 | 11.73 | 11.73 | 0 | 0 | 0 | |
13/12/2019 |
11.19
|
3,100 | 11.73 | 11.73 | 10.95 | 0 | 0 | 0 | |
12/12/2019 |
11.73
|
2,600 | 11.11 | 11.73 | 11.34 | 2,500 | 0 | 0.0 | |
11/12/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
10/12/2019 |
11.11
|
4,700 | 11.11 | 11.19 | 11.11 | 0 | 0 | 0 | |
09/12/2019 |
11.11
|
7,100 | 11.58 | 11.58 | 11.11 | 0 | 0 | 0 | |
06/12/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
05/12/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
04/12/2019 |
11.58
|
0 | 11.73 | 11.58 | 11.58 | 0 | 0 | 0 | |
03/12/2019 |
11.73
|
200 | 11.03 | 11.73 | 11.34 | 0 | 0 | 0 | |
02/12/2019 |
11.03
|
200 | 11.11 | 11.11 | 11.03 | 0 | 0 | 0 | |
29/11/2019 |
11.11
|
0 | 11.34 | 11.11 | 11.11 | 0 | 0 | 0 | |
28/11/2019 |
11.34
|
900 | 11.34 | 11.34 | 10.95 | 0 | 0 | 0 | |
27/11/2019 |
11.34
|
0 | 11.58 | 11.34 | 11.34 | 0 | 0 | 0 | |
26/11/2019 |
11.58
|
600 | 11.58 | 11.58 | 11.26 | 0 | 0 | 0 | |
25/11/2019 |
11.58
|
0 | 11.73 | 11.58 | 11.58 | 0 | 0 | 0 | |
22/11/2019 |
11.73
|
200 | 10.64 | 11.73 | 11.34 | 0 | 0 | 0 | |
21/11/2019 |
10.64
|
0 | 10.40 | 10.64 | 10.64 | 0 | 0 | 0 | |
20/11/2019 |
10.40
|
4,100 | 12.13 | 12.13 | 10.40 | 0 | 0 | 0 | |
19/11/2019 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
18/11/2019 |
12.13
|
200 | 11.81 | 12.13 | 12.13 | 0 | 0 | 0 | |
15/11/2019 |
11.81
|
0 | 11.34 | 11.81 | 11.81 | 0 | 0 | 0 | |
14/11/2019 |
11.34
|
2,700 | 11.73 | 11.89 | 11.34 | 2,500 | 0 | 0.0 | |
13/11/2019 |
11.73
|
118 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
12/11/2019 |
11.73
|
5,000 | 11.73 | 11.73 | 11.73 | 5,000 | 0 | 0.1 | |
11/11/2019 |
11.73
|
100 | 11.26 | 11.73 | 11.73 | 0 | 0 | 0 | |
08/11/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
07/11/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
06/11/2019 |
11.26
|
100 | 11.34 | 11.34 | 11.26 | 0 | 0 | 0 |