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) |
0.10 | 0.29% | 69,800 | 0 | 0 |
34.90
35.70
35.20
|
2 tháng
(2024-07-22) |
2.02 | 6.10% | 236,400 | -300 | -0.0 |
32.62
37.48
35.20
|
3 tháng
(2024-06-21) |
3.42 | 10.79% | 405,500 | 800 | 0.0 |
30.93
37.48
35.20
|
6 tháng
(2024-03-25) |
5.85 | 19.99% | 660,500 | 700 | 0.0 |
28.04
37.48
35.20
|
12 tháng
(2023-09-25) |
10.33 | 41.73% | 1,208,400 | 1,300 | 0.0 |
24.20
37.48
35.20
|
24 tháng
(2022-09-30) |
13.13 | 59.77% | 2,484,318 | 51,967 | 1.4 |
18.67
37.48
35.20
|
36 tháng
(2021-10-05) |
17.54 | 99.91% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.20
|
60 tháng
(2019-10-16) |
25.61 | 269.96% | 5,136,332 | 168,978 | 7.0 |
8.90
37.48
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2019 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
19/11/2019 |
11.34
|
0 | 11.18 | 11.34 | 11.34 | 0 | 0 | 0 | |
18/11/2019 |
11.18
|
200 | 11.15 | 11.47 | 11.18 | 0 | 0 | 0 | |
15/11/2019 |
11.15
|
200 | 11.03 | 11.15 | 11.15 | 0 | 0 | 0 | |
14/11/2019 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
13/11/2019 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
12/11/2019 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
11/11/2019 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
08/11/2019 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
07/11/2019 |
11.03
|
200 | 11.00 | 11.03 | 11.03 | 0 | 0 | 0 | |
06/11/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
05/11/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
04/11/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
01/11/2019 |
11.00
|
100 | 13.73 | 13.73 | 11.00 | 0 | 100 | -0.0 | |
31/10/2019 |
13.73
|
400 | 11.97 | 13.73 | 10.46 | 0 | 100 | -0.0 | |
30/10/2019 |
11.97
|
0 | 11.78 | 11.97 | 11.97 | 0 | 0 | 0 | |
29/10/2019 |
11.78
|
400 | 11.25 | 12.10 | 11.78 | 0 | 0 | 0 | |
28/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
25/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
24/10/2019 |
11.25
|
0 | 11.31 | 11.25 | 11.25 | 0 | 0 | 0 | |
23/10/2019 |
11.31
|
200 | 11.31 | 11.31 | 11.15 | 0 | 0 | 0 | |
22/10/2019 |
11.31
|
100 | 10.90 | 11.31 | 11.31 | 0 | 0 | 0 | |
21/10/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
18/10/2019 |
10.90
|
1,500 | 9.49 | 10.90 | 10.90 | 0 | 0 | 0 | |
17/10/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
16/10/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
15/10/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
14/10/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
11/10/2019 |
9.49
|
100 | 11.15 | 11.15 | 9.49 | 0 | 100 | -0.0 | |
10/10/2019 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
09/10/2019 |
11.15
|
400 | 11.31 | 11.31 | 11.15 | 0 | 0 | 0 | |
08/10/2019 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
07/10/2019 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
04/10/2019 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
03/10/2019 |
11.31
|
100 | 11.40 | 11.40 | 11.31 | 0 | 0 | 0 | |
02/10/2019 |
11.40
|
0 | 11.47 | 11.40 | 11.40 | 0 | 0 | 0 | |
01/10/2019 |
11.47
|
200 | 10.56 | 11.47 | 11.31 | 0 | 0 | 0 | |
30/09/2019 |
10.56
|
100 | 10.43 | 10.56 | 10.56 | 0 | 0 | 0 | |
27/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
26/09/2019 |
10.43
|
0 | 10.68 | 10.43 | 10.43 | 0 | 0 | 0 | |
25/09/2019 |
10.68
|
400 | 11.28 | 11.28 | 9.61 | 0 | 100 | -0.0 | |
24/09/2019 |
11.28
|
100 | 11.00 | 11.28 | 11.28 | 0 | 0 | 0 | |
23/09/2019 |
11.00
|
1,000 | 10.59 | 11.00 | 11.00 | 0 | 0 | 0 | |
20/09/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
19/09/2019 |
10.59
|
100 | 11.47 | 11.47 | 10.59 | 0 | 100 | -0.0 | |
18/09/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
17/09/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
16/09/2019 |
11.47
|
2,200 | 11.31 | 11.47 | 11.44 | 0 | 0 | 0 | |
13/09/2019 |
11.31
|
300 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
12/09/2019 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
11/09/2019 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
10/09/2019 |
11.31
|
200 | 11.00 | 11.31 | 11.31 | 0 | 0 | 0 | |
09/09/2019 |
11.00
|
200 | 11.34 | 11.34 | 11.00 | 0 | 0 | 0 | |
06/09/2019 |
11.34
|
0 | 11.44 | 11.34 | 11.34 | 0 | 0 | 0 | |
05/09/2019 |
11.44
|
400 | 11.25 | 11.44 | 11.00 | 0 | 0 | 0 | |
04/09/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
03/09/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
30/08/2019 |
11.25
|
0 | 10.74 | 11.25 | 11.25 | 0 | 0 | 0 | |
29/08/2019 |
10.74
|
2,700 | 11.78 | 11.78 | 10.74 | 1,200 | 0 | 0.0 | |
28/08/2019 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
27/08/2019 |
11.78
|
300 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
26/08/2019 |
11.78
|
500 | 11.94 | 11.94 | 11.78 | 0 | 0 | 0 | |
23/08/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
22/08/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
21/08/2019 |
11.94
|
2,200 | 11.94 | 11.94 | 11.94 | 2,200 | 0 | 0.1 | |
20/08/2019 |
11.94
|
2,200 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
19/08/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
16/08/2019 |
11.94
|
300 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
15/08/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
14/08/2019 |
11.94
|
1,600 | 11.62 | 11.94 | 11.94 | 0 | 0 | 0 | |
13/08/2019 |
11.62
|
500 | 11.72 | 11.72 | 11.62 | 0 | 0 | 0 | |
12/08/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
09/08/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
08/08/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
07/08/2019 |
11.72
|
0 | 11.62 | 11.72 | 11.72 | 0 | 0 | 0 | |
06/08/2019 |
11.62
|
1,200 | 11.59 | 11.94 | 11.62 | 0 | 0 | 0 | |
05/08/2019 |
11.59
|
1,000 | 11.28 | 11.59 | 11.31 | 0 | 0 | 0 | |
02/08/2019 |
11.28
|
100 | 10.46 | 11.28 | 11.28 | 0 | 0 | 0 | |
01/08/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
01/08/2019 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
31/07/2019 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
30/07/2019 |
10.46
|
100 | 11.74 | 11.74 | 10.46 | 0 | 100 | -0.0 | |
29/07/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
26/07/2019 |
11.74
|
1,000 | 11.56 | 11.74 | 11.74 | 1,000 | 0 | 0.0 | |
25/07/2019 |
11.56
|
2,100 | 11.56 | 11.85 | 11.56 | 0 | 0 | 0 | |
24/07/2019 |
11.56
|
1,500 | 10.91 | 11.56 | 11.26 | 0 | 0 | 0 | |
23/07/2019 |
10.91
|
100 | 10.91 | 10.91 | 10.91 | 100 | 0 | 0.0 | |
22/07/2019 |
10.91
|
100 | 10.88 | 10.91 | 10.91 | 0 | 0 | 0 | |
19/07/2019 |
10.88
|
400 | 10.82 | 10.88 | 10.88 | 400 | 400 | 0 | |
18/07/2019 |
10.82
|
1,600 | 11.41 | 11.41 | 9.93 | 0 | 600 | -0.0 | |
17/07/2019 |
11.41
|
0 | 11.29 | 11.41 | 11.41 | 0 | 0 | 0 | |
16/07/2019 |
11.29
|
3,200 | 11.41 | 11.41 | 11.29 | 3,000 | 2,500 | 0.0 | |
15/07/2019 |
11.41
|
4,500 | 11.11 | 11.41 | 11.41 | 0 | 0 | 0 | |
12/07/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
11/07/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
10/07/2019 |
11.11
|
500 | 11.11 | 11.11 | 11.11 | 500 | 0 | 0.0 | |
09/07/2019 |
11.11
|
900 | 10.40 | 11.11 | 11.11 | 900 | 0 | 0.0 | |
08/07/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
05/07/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
04/07/2019 |
10.40
|
900 | 10.94 | 10.94 | 10.40 | 0 | 0 | 0 | |
03/07/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |