Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
28/11/2019 |
11.19
|
600 | 10.91 | 11.19 | 11.19 | 0 | 0 | 0 | |
27/11/2019 |
10.91
|
400 | 11.54 | 11.54 | 10.91 | 0 | 0 | 0 | |
26/11/2019 |
11.54
|
100 | 10.91 | 11.54 | 11.54 | 0 | 0 | 0 | |
25/11/2019 |
10.91
|
100 | 11.61 | 11.61 | 10.91 | 0 | 0 | 0 | |
22/11/2019 |
11.61
|
400 | 11.19 | 11.61 | 11.61 | 0 | 0 | 0 | |
21/11/2019 |
11.19
|
5,000 | 11.19 | 11.19 | 11.19 | 5,000 | 0 | 0.1 | |
20/11/2019 |
11.19
|
400 | 10.91 | 11.19 | 11.19 | 0 | 0 | 0 | |
19/11/2019 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
18/11/2019 |
10.91
|
400 | 11.19 | 11.19 | 10.91 | 0 | 0 | 0 | |
15/11/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
14/11/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
13/11/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
12/11/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
11/11/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
08/11/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
07/11/2019 |
11.19
|
500 | 11.26 | 11.26 | 11.19 | 0 | 0 | 0 | |
06/11/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
05/11/2019 |
11.26
|
800 | 11.75 | 11.75 | 11.26 | 0 | 0 | 0 | |
04/11/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
01/11/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
31/10/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
30/10/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
29/10/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
28/10/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
25/10/2019 |
11.75
|
100 | 11.33 | 11.75 | 11.75 | 0 | 0 | 0 | |
24/10/2019 |
11.33
|
3,000 | 11.47 | 11.47 | 11.33 | 3,000 | 0 | 0.0 | |
23/10/2019 |
11.47
|
2,200 | 11.40 | 11.47 | 11.47 | 2,200 | 0 | 0.0 | |
22/10/2019 |
11.40
|
400 | 11.61 | 11.61 | 11.40 | 0 | 0 | 0 | |
21/10/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
18/10/2019 |
11.61
|
600 | 11.61 | 11.61 | 11.26 | 0 | 0 | 0 | |
17/10/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
16/10/2019 |
11.61
|
1,600 | 11.19 | 11.61 | 11.19 | 1,200 | 0 | 0.0 | |
15/10/2019 |
11.19
|
3,000 | 11.61 | 11.61 | 11.19 | 1,800 | 0 | 0.0 | |
14/10/2019 |
11.61
|
1,300 | 12.10 | 12.10 | 11.61 | 0 | 0 | 0 | |
11/10/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
10/10/2019 |
12.10
|
100 | 11.61 | 12.10 | 12.10 | 0 | 0 | 0 | |
09/10/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
08/10/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
07/10/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
04/10/2019 |
11.61
|
600 | 12.38 | 12.38 | 11.61 | 0 | 0 | 0 | |
03/10/2019 |
12.38
|
100 | 12.59 | 12.59 | 12.38 | 100 | 0 | 0.0 | |
02/10/2019 |
12.59
|
500 | 12.38 | 12.59 | 12.24 | 100 | 0 | 0.0 | |
01/10/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
30/09/2019 |
12.38
|
4,200 | 12.94 | 12.94 | 12.31 | 100 | 0 | 0.0 | |
27/09/2019: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
27/09/2019 |
12.94
|
5,700 | 12.17 | 13.22 | 12.94 | 0 | 0 | 0 | |
26/09/2019 |
12.17
|
8,300 | 12.24 | 12.30 | 12.17 | 500 | 0 | 0.0 | |
25/09/2019 |
12.24
|
11,700 | 12.05 | 12.30 | 11.99 | 0 | 0 | 0 | |
24/09/2019 |
12.05
|
9,000 | 11.99 | 12.11 | 11.99 | 500 | 0 | 0.0 | |
23/09/2019 |
11.99
|
15,000 | 12.05 | 12.30 | 11.99 | 0 | 0 | 0 | |
20/09/2019 |
12.05
|
2,000 | 12.11 | 12.11 | 12.05 | 0 | 0 | 0 | |
19/09/2019 |
12.11
|
500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
18/09/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
17/09/2019 |
12.11
|
2,500 | 11.87 | 12.11 | 11.87 | 0 | 100 | -0.0 | |
16/09/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
13/09/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
12/09/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
11/09/2019 |
11.87
|
1,100 | 11.74 | 11.87 | 11.43 | 0 | 0 | 0 | |
10/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
09/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
06/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
05/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
04/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
03/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
30/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
29/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
28/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
27/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
26/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
23/08/2019 |
11.74
|
400 | 11.87 | 11.87 | 11.74 | 0 | 300 | -0.0 | |
22/08/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
21/08/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
20/08/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
19/08/2019 |
11.87
|
200 | 10.81 | 11.87 | 11.87 | 0 | 0 | 0 | |
16/08/2019 |
10.81
|
100 | 11.93 | 11.93 | 10.81 | 0 | 0 | 0 | |
15/08/2019 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
14/08/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
13/08/2019 |
11.93
|
200 | 11.74 | 11.93 | 11.93 | 0 | 0 | 0 | |
12/08/2019 |
11.74
|
600 | 11.74 | 11.74 | 11.43 | 0 | 0 | 0 | |
09/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
08/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
07/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
06/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
05/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
02/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
01/08/2019 |
11.74
|
1,100 | 12.05 | 12.05 | 11.74 | 0 | 0 | 0 | |
31/07/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
30/07/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
29/07/2019 |
12.05
|
1,100 | 12.17 | 12.17 | 11.74 | 0 | 0 | 0 | |
26/07/2019 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
25/07/2019 |
12.17
|
100 | 12.24 | 12.24 | 12.17 | 0 | 0 | 0 | |
24/07/2019 |
12.24
|
200 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
23/07/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
22/07/2019 |
12.24
|
600 | 12.05 | 12.24 | 12.24 | 0 | 0 | 0 | |
19/07/2019 |
12.05
|
400 | 12.24 | 12.24 | 12.05 | 0 | 0 | 0 | |
18/07/2019 |
12.24
|
5,000 | 12.61 | 12.61 | 11.74 | 0 | 0 | 0 | |
17/07/2019 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
16/07/2019 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
15/07/2019 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
12/07/2019 |
12.61
|
1,100 | 12.67 | 12.67 | 12.24 | 0 | 0 | 0 |