Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
1 | 3.08% | 3,100 | 2,200 | 0.1 |
28.90
33.50
33.50
|
2 tháng
(2024-09-16) |
4.50 | 15.52% | 4,300 | 3,100 | 0.1 |
28.90
33.50
33.50
|
3 tháng
(2024-08-16) |
4.97 | 17.41% | 8,900 | 5,200 | 0.2 |
26.60
33.50
33.50
|
6 tháng
(2024-05-20) |
3.52 | 11.73% | 32,500 | 2,500 | 0.1 |
26.60
33.50
33.50
|
12 tháng
(2023-11-20) |
9.25 | 38.17% | 82,100 | -9,400 | -0.3 |
22.91
33.50
33.50
|
24 tháng
(2022-11-25) |
16.75 | 99.96% | 205,554 | -15,700 | -0.5 |
15.73
33.50
33.50
|
36 tháng
(2021-11-30) |
15.08 | 81.82% | 266,147 | -30,100 | -1.2 |
15.25
33.50
33.50
|
60 tháng
(2019-12-11) |
23.45 | 233.26% | 519,508 | -38,630 | -1.6 |
6.80
33.50
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
23/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
22/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
19/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
18/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
17/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
16/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
15/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
12/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
11/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
10/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
09/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
08/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
05/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
04/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
03/06/2020 |
11.13
|
57 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
02/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
01/06/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
29/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
28/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
27/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
26/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
25/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
22/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
21/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
20/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
19/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
18/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
15/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
14/05/2020: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
14/05/2020 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
13/05/2020 |
11.13
|
7 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
12/05/2020 |
11.13
|
100 | 10.23 | 11.13 | 11.13 | 0 | 0 | 0 | |
11/05/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
08/05/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
07/05/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
06/05/2020 |
10.23
|
100 | 9.69 | 10.23 | 10.23 | 0 | 0 | 0 | |
05/05/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
04/05/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
29/04/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
28/04/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
27/04/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
24/04/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
23/04/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
22/04/2020 |
9.69
|
3,200 | 10.73 | 10.73 | 9.69 | 3,000 | 0 | 0.1 | |
21/04/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
20/04/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
17/04/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
16/04/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
15/04/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
14/04/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
13/04/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
10/04/2020 |
10.73
|
50 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
09/04/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
08/04/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
07/04/2020 |
10.73
|
100 | 9.76 | 10.73 | 10.73 | 0 | 0 | 0 | |
06/04/2020 |
9.76
|
2,000 | 9.69 | 9.76 | 9.69 | 1,000 | 0 | 0.0 | |
03/04/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
01/04/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
31/03/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
30/03/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
27/03/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
26/03/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
25/03/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
24/03/2020 |
9.69
|
6 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
23/03/2020 |
9.69
|
9,000 | 10.77 | 10.77 | 9.69 | 9,000 | 0 | 0.2 | |
20/03/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
19/03/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
18/03/2020 |
10.77
|
4,700 | 11.45 | 11.45 | 10.34 | 0 | 0 | 0 | |
17/03/2020 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
16/03/2020 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
13/03/2020 |
11.45
|
300 | 10.41 | 11.45 | 9.37 | 0 | 0 | 0 | |
12/03/2020 |
10.41
|
1,100 | 9.69 | 10.66 | 10.41 | 0 | 0 | 0 | |
11/03/2020 |
9.69
|
100 | 8.90 | 9.69 | 9.69 | 0 | 0 | 0 | |
10/03/2020 |
8.90
|
400 | 8.15 | 8.90 | 7.86 | 0 | 300 | -0.0 | |
09/03/2020 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 300 | -0.0 | |
06/03/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
05/03/2020 |
8.15
|
100 | 9.05 | 9.05 | 8.15 | 0 | 0 | 0 | |
04/03/2020 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
03/03/2020 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
02/03/2020 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
28/02/2020 |
9.05
|
100 | 10.05 | 10.05 | 9.05 | 0 | 0 | 0 | |
27/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
26/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
25/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
24/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
21/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
20/02/2020 |
10.05
|
8 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
19/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
18/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
17/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
14/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
13/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
12/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
11/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
10/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
07/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
06/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
05/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
04/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
03/02/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |