Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.88% | 63,000 | 0 | 0 |
10.50
12
11.20
|
2 tháng
(2024-07-22) |
-0.50 | -4.27% | 74,700 | 0 | 0 |
9.50
12
11.20
|
3 tháng
(2024-06-20) |
-0.70 | -5.88% | 75,700 | 0 | 0 |
9.50
12
11.20
|
6 tháng
(2024-03-25) |
1 | 9.80% | 100,500 | 0 | 0 |
9
12
11.20
|
12 tháng
(2023-09-25) |
0.70 | 6.67% | 412,500 | 0 | 0 |
9
20.20
11.20
|
24 tháng
(2022-09-29) |
1.20 | 12% | 927,600 | 0 | 0 |
9
20.20
11.20
|
36 tháng
(2021-10-04) |
1.60 | 16.67% | 1,121,683 | -14,000 | -0.1 |
7.10
20.20
11.20
|
60 tháng
(2019-10-15) |
0.16 | 1.48% | 1,607,877 | -22,200 | -0.2 |
7.10
20.20
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/09/2019 |
8.75
|
1,100 | 9.32 | 9.32 | 8.75 | 0 | 0 | 0 | |
30/08/2019 |
9.32
|
5,100 | 9.23 | 9.99 | 9.32 | 0 | 0 | 0 | |
29/08/2019 |
9.23
|
21 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
28/08/2019 |
9.23
|
100 | 9.51 | 9.51 | 9.23 | 0 | 0 | 0 | |
27/08/2019 |
9.51
|
0 | 10.66 | 9.51 | 9.51 | 0 | 0 | 0 | |
26/08/2019 |
10.66
|
600 | 10.37 | 10.66 | 9.13 | 0 | 0 | 0 | |
23/08/2019 |
10.37
|
100 | 9.04 | 10.37 | 10.37 | 0 | 0 | 0 | |
22/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
21/08/2019 |
9.04
|
1,300 | 9.61 | 9.61 | 9.04 | 0 | 0 | 0 | |
20/08/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
19/08/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
16/08/2019 |
9.61
|
200 | 10.09 | 10.09 | 9.61 | 0 | 0 | 0 | |
15/08/2019 |
10.09
|
4,600 | 10.28 | 10.28 | 9.99 | 0 | 0 | 0 | |
14/08/2019 |
10.28
|
3,800 | 10.28 | 10.28 | 10.09 | 0 | 0 | 0 | |
13/08/2019 |
10.28
|
1,800 | 10.37 | 10.37 | 10.09 | 0 | 0 | 0 | |
12/08/2019 |
10.37
|
3,202 | 10.09 | 10.47 | 9.99 | 0 | 0 | 0 | |
09/08/2019 |
10.09
|
2,200 | 10.47 | 10.47 | 9.99 | 0 | 0 | 0 | |
08/08/2019 |
10.47
|
4,200 | 9.99 | 10.47 | 9.99 | 0 | 0 | 0 | |
07/08/2019 |
9.99
|
3,300 | 9.61 | 10.37 | 9.80 | 0 | 0 | 0 | |
06/08/2019 |
9.61
|
100 | 10.18 | 10.18 | 9.61 | 0 | 0 | 0 | |
05/08/2019 |
10.18
|
1,300 | 10.28 | 10.47 | 10.18 | 0 | 0 | 0 | |
02/08/2019 |
10.28
|
1,000 | 10.56 | 10.56 | 10.18 | 0 | 0 | 0 | |
01/08/2019 |
10.56
|
200 | 10.18 | 10.56 | 10.37 | 0 | 0 | 0 | |
31/07/2019 |
10.18
|
700 | 10.75 | 10.75 | 10.18 | 0 | 0 | 0 | |
30/07/2019 |
10.75
|
1,100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
29/07/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/07/2019 |
10.75
|
2,600 | 10.47 | 10.94 | 10.75 | 0 | 0 | 0 | |
26/07/2019 |
10.47
|
3,500 | 10.56 | 10.56 | 10.47 | 0 | 0 | 0 | |
25/07/2019 |
10.56
|
100 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 | |
24/07/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
23/07/2019 |
10.65
|
100 | 11.19 | 11.19 | 10.65 | 0 | 0 | 0 | |
22/07/2019 |
11.19
|
9,900 | 10.47 | 11.38 | 10.47 | 0 | 0 | 0 | |
19/07/2019 |
10.47
|
3,500 | 10.47 | 10.92 | 10.47 | 0 | 0 | 0 | |
18/07/2019 |
10.47
|
400 | 10.38 | 10.47 | 10.47 | 0 | 0 | 0 | |
17/07/2019 |
10.38
|
200 | 10.56 | 10.56 | 10.38 | 0 | 0 | 0 | |
16/07/2019 |
10.56
|
1,500 | 10.56 | 10.83 | 10.56 | 0 | 0 | 0 | |
15/07/2019 |
10.56
|
700 | 10.28 | 10.83 | 10.56 | 0 | 0 | 0 | |
12/07/2019 |
10.28
|
300 | 10.56 | 10.74 | 10.28 | 0 | 0 | 0 | |
11/07/2019 |
10.56
|
200 | 10.56 | 10.65 | 10.56 | 0 | 0 | 0 | |
10/07/2019 |
10.56
|
6,700 | 10.92 | 11.29 | 10.47 | 0 | 0 | 0 | |
09/07/2019 |
10.92
|
100 | 11.29 | 11.29 | 10.92 | 0 | 0 | 0 | |
08/07/2019 |
11.29
|
1,900 | 11.38 | 11.38 | 10.92 | 0 | 0 | 0 | |
05/07/2019 |
11.38
|
900 | 11.10 | 11.38 | 11.19 | 0 | 0 | 0 | |
04/07/2019 |
11.10
|
7,008 | 11.01 | 11.10 | 10.74 | 0 | 0 | 0 | |
03/07/2019 |
11.01
|
16,300 | 10.92 | 11.19 | 10.74 | 0 | 0 | 0 | |
02/07/2019 |
10.92
|
18,000 | 10.65 | 11.47 | 10.56 | 0 | 0 | 0 | |
01/07/2019 |
10.65
|
10,601 | 10.38 | 11.83 | 10.65 | 0 | 0 | 0 | |
28/06/2019 |
10.38
|
91,400 | 11.92 | 12.29 | 10.38 | 0 | 0 | 0 | |
27/06/2019 |
11.92
|
24,502 | 11.65 | 11.92 | 11.65 | 0 | 0 | 0 | |
26/06/2019 |
11.65
|
11,023 | 11.74 | 11.74 | 11.47 | 0 | 0 | 0 | |
25/06/2019 |
11.74
|
14,841 | 11.74 | 12.74 | 10.92 | 0 | 0 | 0 | |
24/06/2019 |
11.74
|
3,700 | 11.38 | 11.74 | 11.10 | 0 | 0 | 0 | |
21/06/2019 |
11.38
|
3,300 | 11.38 | 11.38 | 11.29 | 0 | 0 | 0 | |
20/06/2019 |
11.38
|
5,970 | 11.19 | 11.38 | 11.10 | 0 | 0 | 0 | |
19/06/2019 |
11.19
|
3,500 | 11.10 | 11.19 | 10.83 | 0 | 0 | 0 | |
18/06/2019 |
11.10
|
3,005 | 11.19 | 11.19 | 10.92 | 0 | 0 | 0 | |
17/06/2019 |
11.19
|
300 | 11.10 | 11.19 | 10.92 | 0 | 0 | 0 | |
14/06/2019 |
11.10
|
2,300 | 11.01 | 11.10 | 10.65 | 0 | 0 | 0 | |
13/06/2019 |
11.01
|
4,500 | 11.01 | 11.01 | 10.56 | 0 | 0 | 0 | |
12/06/2019 |
11.01
|
15,300 | 11.01 | 11.38 | 10.38 | 0 | 0 | 0 | |
11/06/2019 |
11.01
|
11,808 | 10.47 | 11.10 | 10.47 | 0 | 0 | 0 | |
10/06/2019 |
10.47
|
2,400 | 10.92 | 10.92 | 10.38 | 0 | 0 | 0 | |
07/06/2019 |
10.92
|
10,220 | 10.83 | 10.92 | 10.38 | 0 | 0 | 0 | |
06/06/2019 |
10.83
|
3,100 | 10.83 | 10.83 | 10.38 | 0 | 0 | 0 | |
05/06/2019 |
10.83
|
13,700 | 10.92 | 10.92 | 10.28 | 0 | 0 | 0 | |
04/06/2019 |
10.92
|
10,208 | 10.83 | 10.92 | 10.28 | 0 | 0 | 0 | |
03/06/2019 |
10.83
|
20,200 | 10.83 | 10.92 | 10.01 | 0 | 0 | 0 | |
31/05/2019 |
10.83
|
26,000 | 10.92 | 10.92 | 10.10 | 0 | 0 | 0 | |
30/05/2019 |
10.92
|
10,000 | 10.83 | 10.92 | 10.38 | 0 | 0 | 0 | |
29/05/2019 |
10.83
|
200 | 10.92 | 10.92 | 10.74 | 0 | 0 | 0 | |
28/05/2019 |
10.92
|
3,200 | 11.38 | 11.38 | 10.38 | 0 | 0 | 0 | |
27/05/2019 |
11.38
|
6,900 | 10.83 | 11.38 | 10.56 | 0 | 0 | 0 | |
24/05/2019 |
10.83
|
2,200 | 10.74 | 10.83 | 10.38 | 0 | 0 | 0 | |
23/05/2019 |
10.74
|
10,620 | 10.74 | 10.74 | 10.38 | 0 | 0 | 0 | |
22/05/2019 |
10.74
|
10,100 | 10.74 | 10.74 | 10.38 | 0 | 0 | 0 | |
21/05/2019 |
10.74
|
3,700 | 10.74 | 10.74 | 10.38 | 0 | 0 | 0 | |
20/05/2019 |
10.74
|
11,700 | 10.83 | 10.83 | 10.28 | 0 | 0 | 0 | |
17/05/2019 |
10.83
|
12,000 | 10.83 | 10.83 | 10.65 | 0 | 0 | 0 | |
16/05/2019 |
10.83
|
5,000 | 10.83 | 10.83 | 10.74 | 0 | 0 | 0 | |
15/05/2019 |
10.83
|
2,700 | 11.38 | 11.38 | 10.83 | 0 | 0 | 0 | |
14/05/2019 |
11.38
|
6,202 | 10.92 | 11.38 | 10.92 | 0 | 0 | 0 | |
13/05/2019 |
10.92
|
1,300 | 10.38 | 10.92 | 10.92 | 0 | 0 | 0 | |
10/05/2019 |
10.38
|
100 | 11.38 | 11.38 | 10.38 | 0 | 0 | 0 | |
09/05/2019 |
11.38
|
100 | 10.92 | 11.38 | 11.38 | 0 | 0 | 0 | |
08/05/2019 |
10.92
|
24,000 | 10.83 | 11.47 | 10.19 | 0 | 0 | 0 | |
07/05/2019 |
10.83
|
1,700 | 10.65 | 11.38 | 10.47 | 0 | 0 | 0 | |
06/05/2019 |
10.65
|
14,801 | 10.10 | 11.83 | 10.10 | 0 | 0 | 0 | |
03/05/2019 |
10.10
|
200 | 10.19 | 10.74 | 10.10 | 0 | 0 | 0 | |
02/05/2019 |
10.19
|
775 | 10.74 | 11.38 | 10.19 | 0 | 0 | 0 | |
26/04/2019 |
10.74
|
100 | 9.92 | 10.74 | 10.74 | 0 | 0 | 0 | |
25/04/2019 |
9.92
|
600 | 10.38 | 10.74 | 9.92 | 0 | 0 | 0 | |
24/04/2019 |
10.38
|
1,600 | 9.19 | 10.38 | 9.28 | 0 | 0 | 0 | |
23/04/2019 |
9.19
|
400 | 10.10 | 10.10 | 9.10 | 0 | 0 | 0 | |
22/04/2019 |
10.10
|
500 | 10.01 | 10.10 | 10.10 | 0 | 0 | 0 | |
19/04/2019 |
10.01
|
20 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
18/04/2019 |
10.01
|
10 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
17/04/2019 |
10.01
|
0 | 9.92 | 10.01 | 10.01 | 0 | 0 | 0 | |
16/04/2019 |
9.92
|
420 | 10.01 | 10.01 | 9.92 | 0 | 0 | 0 | |
12/04/2019 |
10.01
|
1,200 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
11/04/2019 |
10.01
|
1,501 | 10.56 | 10.56 | 10.01 | 0 | 0 | 0 | |
10/04/2019 |
10.56
|
0 | 10.47 | 10.56 | 10.56 | 0 | 0 | 0 |