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) |
0.80 | 11.43% | 10,544,000 | 18,694 | 0.1 |
7
8.10
8
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,875,900 | 13,594 | 0.0 |
6.50
8.10
8
|
3 tháng
(2024-06-21) |
0.90 | 13.04% | 26,779,000 | 7,094 | -0.0 |
6.50
8.10
8
|
6 tháng
(2024-03-25) |
0.10 | 1.30% | 49,465,432 | -28,306 | -0.2 |
6.30
8.10
8
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 92,397,842 | 29,983 | 0.2 |
6
8.50
8
|
24 tháng
(2022-09-30) |
-1.91 | -19.66% | 159,226,925 | 31,567 | 0.2 |
5.15
12.10
8
|
36 tháng
(2021-10-05) |
-5.02 | -39.14% | 241,772,977 | -1,633 | -0.0 |
5.15
21.36
8
|
60 tháng
(2019-10-16) |
-10.04 | -56.28% | 360,843,445 | 32,567 | 0.4 |
3.84
21.36
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
9.70
|
249,465 | 9.42 | 10.06 | 9.15 | 0 | 0 | 0 | |
27/11/2019 |
9.42
|
86,810 | 9.42 | 9.42 | 9.15 | 0 | 0 | 0 | |
26/11/2019 |
9.42
|
295,920 | 9.24 | 9.51 | 9.24 | 0 | 0 | 0 | |
25/11/2019 |
9.24
|
275,880 | 9.15 | 9.97 | 8.69 | 0 | 0 | 0 | |
22/11/2019 |
9.15
|
57,929 | 9.61 | 9.61 | 9.06 | 0 | 0 | 0 | |
21/11/2019 |
9.61
|
25,916 | 9.61 | 9.79 | 9.15 | 0 | 0 | 0 | |
20/11/2019 |
9.61
|
159,660 | 9.88 | 9.88 | 8.97 | 0 | 0 | 0 | |
19/11/2019 |
9.88
|
122,443 | 10.89 | 10.89 | 9.88 | 0 | 0 | 0 | |
18/11/2019 |
10.89
|
203,400 | 10.16 | 11.07 | 10.06 | 0 | 0 | 0 | |
15/11/2019 |
10.16
|
94,186 | 11.25 | 11.25 | 10.16 | 0 | 0 | 0 | |
14/11/2019 |
11.25
|
484,882 | 10.61 | 11.62 | 9.61 | 0 | 0 | 0 | |
13/11/2019 |
10.61
|
255,850 | 11.71 | 11.89 | 10.61 | 0 | 0 | 0 | |
12/11/2019 |
11.71
|
95,600 | 12.99 | 12.99 | 11.71 | 0 | 0 | 0 | |
11/11/2019 |
12.99
|
215,620 | 12.90 | 13.27 | 11.62 | 0 | 0 | 0 | |
08/11/2019 |
12.90
|
301,025 | 12.44 | 13.27 | 11.25 | 0 | 0 | 0 | |
07/11/2019 |
12.44
|
944,203 | 11.44 | 12.53 | 10.34 | 0 | 0 | 0 | |
06/11/2019 |
11.44
|
559,210 | 10.43 | 11.44 | 9.42 | 0 | 0 | 0 | |
05/11/2019 |
10.43
|
23,945 | 11.53 | 11.53 | 10.43 | 0 | 0 | 0 | |
04/11/2019 |
11.53
|
149,115 | 12.72 | 12.72 | 11.53 | 0 | 0 | 0 | |
01/11/2019 |
12.72
|
28,100 | 13.36 | 13.54 | 12.08 | 0 | 0 | 0 | |
31/10/2019 |
13.36
|
787,938 | 13.54 | 14.18 | 12.26 | 0 | 0 | 0 | |
30/10/2019 |
13.54
|
212,108 | 14.64 | 14.64 | 13.17 | 0 | 0 | 0 | |
29/10/2019 |
14.64
|
62,704 | 16.19 | 16.19 | 14.64 | 0 | 0 | 0 | |
28/10/2019 |
16.19
|
519,000 | 15.64 | 17.11 | 14.09 | 0 | 0 | 0 | |
25/10/2019 |
15.64
|
182,908 | 17.38 | 18.66 | 15.64 | 0 | 0 | 0 | |
24/10/2019 |
17.38
|
563,200 | 15.92 | 17.47 | 14.36 | 0 | 0 | 0 | |
23/10/2019 |
15.92
|
439,974 | 14.55 | 15.92 | 13.17 | 0 | 0 | 0 | |
22/10/2019 |
14.55
|
150,814 | 16.10 | 16.10 | 14.55 | 0 | 0 | 0 | |
21/10/2019 |
16.10
|
247,905 | 16.47 | 17.20 | 14.82 | 0 | 0 | 0 | |
18/10/2019 |
16.47
|
423,140 | 16.10 | 16.83 | 14.55 | 0 | 0 | 0 | |
17/10/2019 |
16.10
|
423,524 | 17.84 | 19.03 | 16.10 | 0 | 1,000 | -0.0 | |
16/10/2019 |
17.84
|
505,751 | 19.76 | 19.94 | 17.84 | 0 | 0 | 0 | |
15/10/2019 |
19.76
|
333,310 | 21.87 | 21.96 | 19.76 | 0 | 0 | 0 | |
14/10/2019 |
21.87
|
241,600 | 21.04 | 21.96 | 20.31 | 0 | 0 | 0 | |
11/10/2019 |
21.04
|
477,036 | 21.23 | 21.77 | 19.12 | 0 | 0 | 0 | |
10/10/2019 |
21.23
|
297,050 | 23.51 | 23.70 | 21.23 | 0 | 0 | 0 | |
09/10/2019 |
23.51
|
265,810 | 24.43 | 24.43 | 22.05 | 0 | 0 | 0 | |
08/10/2019 |
24.43
|
303,200 | 24.70 | 25.16 | 23.60 | 0 | 0 | 0 | |
07/10/2019 |
24.70
|
428,810 | 26.26 | 26.71 | 23.70 | 200 | 0 | 0.0 | |
04/10/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/10/2019 |
26.26
|
697,330 | 23.88 | 26.26 | 21.50 | 0 | 0 | 0 | |
03/10/2019 |
23.88
|
466,820 | 24.06 | 24.15 | 21.72 | 0 | 3,200 | -0.1 | |
02/10/2019 |
24.06
|
400,920 | 25.49 | 25.49 | 22.98 | 0 | 4,700 | -0.1 | |
01/10/2019 |
25.49
|
430,900 | 27.47 | 27.56 | 24.78 | 0 | 0 | 0 | |
30/09/2019 |
27.47
|
292,330 | 28.19 | 28.99 | 25.40 | 0 | 0 | 0 | |
27/09/2019 |
28.19
|
795,811 | 26.30 | 28.91 | 23.70 | 4,700 | 0 | 0.2 | |
26/09/2019 |
26.30
|
848,200 | 23.97 | 26.30 | 23.70 | 0 | 0 | 0 | |
25/09/2019 |
23.97
|
102,820 | 24.15 | 24.24 | 23.70 | 0 | 0 | 0 | |
24/09/2019 |
24.15
|
113,911 | 24.33 | 24.60 | 23.79 | 0 | 6,600 | -0.2 | |
23/09/2019 |
24.33
|
134,900 | 24.69 | 24.96 | 24.15 | 0 | 5,000 | -0.1 | |
20/09/2019 |
24.69
|
190,900 | 24.42 | 25.13 | 23.97 | 0 | 0 | 0 | |
19/09/2019 |
24.42
|
313,220 | 24.06 | 25.13 | 23.70 | 6,600 | 0 | 0.2 | |
18/09/2019 |
24.06
|
345,705 | 23.70 | 24.69 | 23.34 | 6,000 | 0 | 0.2 | |
17/09/2019 |
23.70
|
263,962 | 23.52 | 23.97 | 22.89 | 0 | 0 | 0 | |
16/09/2019 |
23.52
|
243,820 | 23.43 | 24.06 | 22.89 | 3,200 | 0 | 0.1 | |
13/09/2019 |
23.43
|
236,350 | 23.34 | 24.24 | 22.80 | 0 | 0 | 0 | |
12/09/2019 |
23.34
|
344,675 | 23.79 | 24.69 | 22.44 | 0 | 0 | 0 | |
11/09/2019 |
23.79
|
394,600 | 24.69 | 25.05 | 23.34 | 0 | 0 | 0 | |
10/09/2019 |
24.69
|
690,081 | 23.97 | 26.12 | 22.71 | 0 | 0 | 0 | |
09/09/2019 |
23.97
|
836,480 | 21.81 | 23.97 | 21.10 | 0 | 0 | 0 | |
06/09/2019 |
21.81
|
627,900 | 19.84 | 21.81 | 19.21 | 0 | 0 | 0 | |
05/09/2019 |
19.84
|
852,181 | 18.04 | 19.84 | 18.40 | 0 | 0 | 0 | |
04/09/2019 |
18.04
|
699,230 | 16.43 | 18.04 | 16.16 | 0 | 0 | 0 | |
03/09/2019: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
03/09/2019 |
16.43
|
39,600 | 14.96 | 16.43 | 14.99 | 0 | 0 | 0 | |
30/08/2019 |
14.96
|
140,247 | 14.44 | 15.11 | 13.84 | 0 | 0 | 0 | |
29/08/2019 |
14.44
|
150,014 | 14.59 | 14.59 | 13.17 | 0 | 0 | 0 | |
28/08/2019 |
14.59
|
171,860 | 15.34 | 15.48 | 14.59 | 0 | 0 | 0 | |
27/08/2019 |
15.34
|
151,100 | 15.26 | 15.56 | 15.04 | 0 | 0 | 0 | |
26/08/2019 |
15.26
|
84,900 | 15.26 | 15.56 | 15.04 | 0 | 0 | 0 | |
23/08/2019 |
15.26
|
93,900 | 15.26 | 15.48 | 15.11 | 0 | 0 | 0 | |
22/08/2019 |
15.26
|
171,400 | 15.48 | 15.86 | 15.26 | 0 | 0 | 0 | |
21/08/2019 |
15.48
|
129,700 | 15.86 | 16.08 | 15.48 | 0 | 0 | 0 | |
20/08/2019 |
15.86
|
251,200 | 16.08 | 16.46 | 15.56 | 0 | 0 | 0 | |
19/08/2019 |
16.08
|
363,551 | 15.71 | 16.53 | 15.34 | 0 | 0 | 0 | |
16/08/2019 |
15.71
|
171,000 | 15.71 | 16.08 | 15.34 | 0 | 0 | 0 | |
15/08/2019 |
15.71
|
173,800 | 15.56 | 16.01 | 15.34 | 0 | 0 | 0 | |
14/08/2019 |
15.56
|
277,200 | 15.19 | 16.08 | 14.96 | 0 | 0 | 0 | |
13/08/2019 |
15.19
|
54,900 | 15.19 | 15.56 | 14.96 | 0 | 0 | 0 | |
12/08/2019 |
15.19
|
158,851 | 15.48 | 16.01 | 14.96 | 0 | 0 | 0 | |
09/08/2019 |
15.48
|
206,800 | 15.71 | 16.31 | 14.89 | 0 | 0 | 0 | |
08/08/2019 |
15.71
|
195,100 | 16.01 | 16.31 | 15.63 | 0 | 0 | 0 | |
07/08/2019 |
16.01
|
562,100 | 16.53 | 16.91 | 15.93 | 0 | 0 | 0 | |
06/08/2019 |
16.53
|
592,574 | 15.04 | 16.53 | 14.59 | 0 | 0 | 0 | |
05/08/2019 |
15.04
|
71,700 | 15.19 | 15.41 | 14.96 | 0 | 0 | 0 | |
02/08/2019 |
15.19
|
78,500 | 15.56 | 15.56 | 15.19 | 0 | 0 | 0 | |
01/08/2019 |
15.56
|
122,266 | 15.56 | 15.71 | 15.26 | 0 | 0 | 0 | |
31/07/2019 |
15.56
|
150,800 | 15.34 | 15.56 | 14.96 | 0 | 0 | 0 | |
30/07/2019 |
15.34
|
151,600 | 14.96 | 15.71 | 14.74 | 0 | 0 | 0 | |
29/07/2019 |
14.96
|
107,000 | 14.81 | 15.26 | 14.44 | 0 | 0 | 0 | |
26/07/2019 |
14.81
|
215,731 | 14.59 | 15.34 | 14.21 | 0 | 0 | 0 | |
25/07/2019 |
14.59
|
142,130 | 15.19 | 15.19 | 14.51 | 0 | 0 | 0 | |
24/07/2019 |
15.19
|
419,631 | 16.31 | 16.83 | 15.19 | 0 | 0 | 0 | |
23/07/2019 |
16.31
|
975,410 | 14.89 | 16.31 | 14.89 | 0 | 4,500 | -0.1 | |
22/07/2019 |
14.89
|
440,279 | 13.54 | 14.89 | 13.54 | 0 | 0 | 0 | |
19/07/2019 |
13.54
|
473,580 | 12.34 | 13.54 | 11.15 | 0 | 0 | 0 | |
18/07/2019 |
12.34
|
128,100 | 12.79 | 13.47 | 12.34 | 0 | 0 | 0 | |
17/07/2019 |
12.79
|
141,708 | 12.72 | 13.24 | 12.49 | 0 | 0 | 0 | |
16/07/2019 |
12.72
|
120,250 | 13.02 | 13.47 | 12.64 | 0 | 0 | 0 | |
15/07/2019 |
13.02
|
217,908 | 13.47 | 13.99 | 13.02 | 0 | 0 | 0 | |
12/07/2019 |
13.47
|
251,930 | 13.09 | 13.84 | 12.72 | 0 | 0 | 0 | |
11/07/2019 |
13.09
|
250,400 | 12.57 | 13.47 | 12.27 | 0 | 0 | 0 |