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 | 1.94% | 12,900 | 2,500 | 0.0 |
9.60
11.20
10.50
|
2 tháng
(2024-07-22) |
0.20 | 1.94% | 12,900 | 2,500 | 0.0 |
9.60
11.20
10.50
|
3 tháng
(2024-06-21) |
-0.85 | -7.49% | 16,900 | 2,500 | 0.0 |
9.60
11.40
10.50
|
6 tháng
(2024-04-09) |
-0.85 | -7.49% | 24,600 | 2,100 | 0.0 |
9.60
11.40
10.50
|
12 tháng
(2023-09-26) |
0.57 | 5.73% | 32,700 | 2,100 | 0.0 |
9.60
11.40
10.50
|
24 tháng
(2022-09-30) |
-1.75 | -14.29% | 75,853 | 2,100 | 0.0 |
6.56
12.25
10.50
|
36 tháng
(2021-10-05) |
-1.85 | -14.97% | 197,981 | 2,400 | 0.0 |
6.56
15.31
10.50
|
60 tháng
(2019-10-16) |
3.64 | 53.04% | 505,136 | 2,500 | 0.0 |
6.56
15.31
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2020 |
8.32
|
1,100 | 8.09 | 8.32 | 8.32 | 0 | 0 | 0 | |
26/11/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
25/11/2020 |
8.09
|
0 | 8.47 | 8.09 | 8.47 | 0 | 0 | 0 | |
24/11/2020 |
8.47
|
8,000 | 8.47 | 8.47 | 7.70 | 0 | 0 | 0 | |
23/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
20/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
19/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
18/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/11/2020 |
8.47
|
1,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
11/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
10/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
09/11/2020 |
8.47
|
2,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
06/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
05/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
04/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
03/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
02/11/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
30/10/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
29/10/2020 |
8.47
|
1,300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/10/2020 |
8.47
|
1,000 | 7.78 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
26/10/2020 |
7.78
|
300 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
23/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
22/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
21/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
20/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
19/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
16/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
15/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
14/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
13/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
12/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
09/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
08/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
07/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
06/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
05/10/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
02/10/2020 |
7.78
|
300 | 8.47 | 8.47 | 7.78 | 0 | 0 | 0 | |
01/10/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
30/09/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
29/09/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/09/2020 |
8.47
|
1,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
25/09/2020 |
8.47
|
10 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
24/09/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/09/2020 |
8.47
|
1,000 | 8.09 | 8.47 | 8.47 | 0 | 0 | 0 | |
22/09/2020 |
8.09
|
36 | 7.70 | 8.09 | 8.09 | 0 | 0 | 0 | |
21/09/2020 |
7.70
|
2,300 | 8.24 | 8.24 | 7.70 | 0 | 0 | 0 | |
18/09/2020 |
8.24
|
0 | 8.32 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/09/2020 |
8.32
|
17,300 | 8.16 | 8.32 | 8.09 | 0 | 0 | 0 | |
16/09/2020 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
15/09/2020 |
8.16
|
300 | 8.86 | 8.86 | 8.16 | 0 | 0 | 0 | |
14/09/2020 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
11/09/2020 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
10/09/2020 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
09/09/2020 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
08/09/2020 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
07/09/2020 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
04/09/2020 |
8.86
|
300 | 8.55 | 8.86 | 8.86 | 0 | 0 | 0 | |
03/09/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
01/09/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
31/08/2020 |
8.55
|
0 | 8.47 | 8.55 | 8.55 | 0 | 0 | 0 | |
28/08/2020 |
8.47
|
2,000 | 8.47 | 8.55 | 8.47 | 0 | 0 | 0 | |
27/08/2020 |
8.47
|
1,600 | 9.24 | 9.24 | 8.47 | 0 | 0 | 0 | |
26/08/2020 |
9.24
|
2,600 | 8.47 | 9.63 | 8.86 | 0 | 0 | 0 | |
25/08/2020 |
8.47
|
100 | 7.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
24/08/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
21/08/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
20/08/2020 |
7.47
|
0 | 7.24 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/08/2020 |
7.24
|
1,200 | 8.47 | 8.47 | 7.24 | 0 | 0 | 0 | |
18/08/2020 |
8.47
|
116 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/08/2020 |
8.47
|
300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
11/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
10/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
07/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
06/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
05/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
04/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
03/08/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
31/07/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
30/07/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
29/07/2020 |
8.47
|
800 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/07/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/07/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
24/07/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/07/2020 |
8.47
|
1,400 | 8.39 | 8.47 | 8.47 | 0 | 0 | 0 | |
22/07/2020 |
8.39
|
400 | 7.70 | 8.47 | 8.39 | 0 | 0 | 0 | |
21/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/07/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
20/07/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
17/07/2020 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
16/07/2020 |
7.70
|
200 | 7.35 | 7.70 | 7.70 | 0 | 0 | 0 | |
15/07/2020 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
14/07/2020 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
13/07/2020 |
7.35
|
400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
10/07/2020 |
7.35
|
1,300 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |