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) |
1.20 | 9.52% | 500 | 0 | 0 |
12.60
14
13.80
|
2 tháng
(2024-07-22) |
-0.92 | -6.22% | 1,300 | 0 | 0 |
12.50
14.72
13.80
|
3 tháng
(2024-06-21) |
-0.43 | -2.99% | 1,400 | 0 | 0 |
12.50
14.72
13.80
|
6 tháng
(2024-03-25) |
-1.70 | -10.97% | 8,300 | -100 | -0.0 |
12.50
17.66
13.80
|
12 tháng
(2023-09-25) |
0.56 | 4.20% | 36,600 | -6,600 | -0.1 |
9.71
17.66
13.80
|
24 tháng
(2022-09-30) |
-1.57 | -10.24% | 57,751 | -6,500 | -0.1 |
8.17
17.66
13.80
|
36 tháng
(2021-10-05) |
-2.07 | -13.02% | 92,822 | -2,000 | -0.0 |
8.17
20.49
13.80
|
60 tháng
(2019-10-16) |
0.04 | 0.29% | 275,337 | 0 | 0.0 |
8.17
33.76
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
27/11/2019 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
26/11/2019 |
13.45
|
500 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
25/11/2019 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
22/11/2019 |
17.97
|
100 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
21/11/2019 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
20/11/2019 |
15.80
|
4,500 | 15.71 | 15.80 | 15.71 | 0 | 0 | 0 | |
19/11/2019 |
13.63
|
2,100 | 17.07 | 17.07 | 13.63 | 0 | 0 | 0 | |
18/11/2019 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
15/11/2019 |
16.71
|
1,100 | 13.73 | 16.71 | 13.73 | 0 | 0 | 0 | |
14/11/2019 |
14.45
|
700 | 15.35 | 15.35 | 14.45 | 0 | 0 | 0 | |
13/11/2019 |
15.89
|
13,400 | 14.45 | 15.89 | 14.45 | 0 | 0 | 0 | |
12/11/2019 |
13.91
|
5,500 | 13.91 | 14.00 | 13.91 | 0 | 0 | 0 | |
11/11/2019 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
08/11/2019 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
07/11/2019 |
12.19
|
500 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
06/11/2019 |
13.63
|
3,100 | 15.53 | 15.53 | 13.63 | 0 | 0 | 0 | |
05/11/2019 |
13.54
|
100 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
04/11/2019 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
01/11/2019 |
11.83
|
3,000 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
31/10/2019 |
13.09
|
7,000 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
30/10/2019 |
15.35
|
1,900 | 15.17 | 15.35 | 15.17 | 0 | 0 | 0 | |
29/10/2019 |
13.36
|
200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
28/10/2019 |
13.45
|
6,000 | 11.29 | 13.45 | 11.29 | 0 | 0 | 0 | |
25/10/2019 |
12.01
|
5,000 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
24/10/2019: Cổ tức tiền mặt tỉ lệ: 5.36% | |||||||||
24/10/2019 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
23/10/2019 |
11.16
|
4,700 | 11.25 | 11.25 | 11.16 | 0 | 0 | 0 | |
22/10/2019 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
21/10/2019 |
13.41
|
1,140 | 10.47 | 13.41 | 10.47 | 0 | 0 | 0 | |
18/10/2019 |
14.80
|
1,900 | 11.51 | 14.80 | 11.51 | 0 | 0 | 0 | |
17/10/2019 |
14.54
|
6,200 | 14.45 | 14.63 | 12.20 | 0 | 0 | 0 | |
16/10/2019 |
13.76
|
1,220 | 13.76 | 13.76 | 12.46 | 0 | 0 | 0 | |
15/10/2019 |
12.81
|
6,550 | 11.08 | 14.71 | 11.08 | 0 | 0 | 0 | |
14/10/2019 |
14.19
|
3,100 | 10.56 | 14.19 | 10.56 | 0 | 0 | 0 | |
11/10/2019 |
11.60
|
200 | 13.15 | 13.15 | 11.60 | 0 | 0 | 0 | |
10/10/2019 |
11.34
|
4,100 | 11.94 | 12.29 | 11.34 | 0 | 0 | 0 | |
09/10/2019 |
10.47
|
400 | 11.51 | 11.51 | 10.47 | 0 | 0 | 0 | |
08/10/2019 |
10.04
|
1,500 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
07/10/2019 |
10.65
|
2,000 | 10.73 | 10.73 | 10.65 | 0 | 0 | 0 | |
04/10/2019 |
12.03
|
100 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
03/10/2019 |
13.50
|
2,200 | 10.13 | 13.50 | 10.13 | 0 | 0 | 0 | |
02/10/2019 |
13.93
|
2,300 | 13.93 | 13.93 | 10.65 | 0 | 0 | 0 | |
01/10/2019 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
30/09/2019 |
10.56
|
1,100 | 12.20 | 12.20 | 10.56 | 0 | 0 | 0 | |
27/09/2019 |
10.56
|
1,400 | 12.72 | 12.72 | 10.56 | 0 | 0 | 0 | |
26/09/2019 |
11.42
|
2,600 | 8.65 | 11.60 | 8.65 | 0 | 0 | 0 | |
25/09/2019 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
24/09/2019 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
23/09/2019 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
20/09/2019 |
10.13
|
2,500 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 | |
19/09/2019 |
11.77
|
1,000 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
18/09/2019 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
17/09/2019 |
10.30
|
700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
16/09/2019 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
13/09/2019 |
10.73
|
1,400 | 7.96 | 10.73 | 7.96 | 0 | 0 | 0 | |
12/09/2019 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
11/09/2019 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
10/09/2019 |
10.82
|
1,500 | 8.65 | 10.82 | 8.65 | 0 | 0 | 0 | |
09/09/2019 |
10.73
|
1,000 | 8.14 | 10.73 | 8.14 | 0 | 0 | 0 | |
06/09/2019 |
10.56
|
1,200 | 7.96 | 10.56 | 7.96 | 0 | 0 | 0 | |
05/09/2019 |
10.13
|
700 | 9.09 | 10.13 | 9.09 | 0 | 0 | 0 | |
04/09/2019 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
03/09/2019 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
30/08/2019 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
29/08/2019 |
6.75
|
500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
28/08/2019 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
27/08/2019 |
11.51
|
600 | 8.65 | 11.51 | 8.65 | 0 | 0 | 0 | |
26/08/2019 |
9.61
|
12,600 | 9.35 | 12.29 | 9.35 | 0 | 0 | 0 | |
23/08/2019 |
10.99
|
1,100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
22/08/2019 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
21/08/2019 |
8.39
|
500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
20/08/2019 |
7.36
|
1,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
19/08/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/08/2019 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/08/2019 |
5.63
|
800 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
14/08/2019 |
4.93
|
800 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
13/08/2019 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
12/08/2019 |
6.58
|
2,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
09/08/2019 |
7.70
|
2,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
08/08/2019 |
9.95
|
1,500 | 8.57 | 9.95 | 8.57 | 0 | 0 | 0 | |
07/08/2019 |
10.04
|
1,000 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
06/08/2019 |
11.77
|
5,000 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
05/08/2019 |
13.76
|
3,800 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
02/08/2019 |
16.18
|
2,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
01/08/2019 |
14.11
|
300 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
31/07/2019 |
14.11
|
6,100 | 10.47 | 14.11 | 10.47 | 0 | 0 | 0 | |
30/07/2019 |
13.07
|
7,800 | 9.78 | 13.07 | 9.78 | 0 | 0 | 0 | |
29/07/2019 |
12.20
|
3,900 | 9.09 | 12.20 | 9.09 | 0 | 0 | 0 | |
26/07/2019 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
25/07/2019 |
10.90
|
1,000 | 8.14 | 10.90 | 8.14 | 0 | 0 | 0 | |
24/07/2019 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
23/07/2019 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
22/07/2019 |
9.17
|
600 | 6.92 | 9.17 | 6.92 | 0 | 0 | 0 | |
19/07/2019 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
18/07/2019 |
7.01
|
500 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/07/2019 |
9.52
|
800 | 7.10 | 9.52 | 7.10 | 0 | 0 | 0 | |
16/07/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
15/07/2019 |
10.47
|
600 | 7.88 | 10.47 | 7.88 | 0 | 0 | 0 | |
12/07/2019 |
9.17
|
500 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
11/07/2019 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |