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) |
-0.20 | -2.74% | 28,800 | -1,700 | -0.0 |
6.10
7.30
7.10
|
2 tháng
(2024-07-22) |
-0.70 | -8.97% | 34,900 | -4,500 | -0.0 |
6.10
8.50
7.10
|
3 tháng
(2024-06-21) |
-0.10 | -1.39% | 41,900 | -4,900 | -0.0 |
6.10
8.50
7.10
|
6 tháng
(2024-03-25) |
-0.02 | -0.35% | 69,801 | -5,100 | -0.0 |
6.10
8.50
7.10
|
12 tháng
(2023-09-25) |
-0.68 | -8.75% | 165,174 | -9,200 | -0.1 |
6.10
8.91
7.10
|
24 tháng
(2022-09-30) |
-0.59 | -7.71% | 767,421 | -14,000 | -0.1 |
5.85
9.74
7.10
|
36 tháng
(2021-10-05) |
-1.18 | -14.24% | 1,332,320 | -24,900 | -0.2 |
5.85
10.87
7.10
|
60 tháng
(2019-10-16) |
-5.18 | -42.19% | 1,832,582 | -17,100 | -0.1 |
5.85
13.38
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2019 |
11.26
|
100 | 11.34 | 11.34 | 11.26 | 0 | 0 | 0 | |
05/11/2019 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
04/11/2019 |
11.34
|
110 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
01/11/2019 |
11.34
|
500 | 11.34 | 11.34 | 10.56 | 0 | 0 | 0 | |
31/10/2019 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
30/10/2019 |
11.34
|
100 | 11.26 | 11.34 | 11.34 | 0 | 0 | 0 | |
29/10/2019 |
11.26
|
10 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
28/10/2019 |
11.26
|
4,318 | 11.19 | 11.26 | 11.11 | 0 | 0 | 0 | |
25/10/2019 |
11.19
|
3,200 | 11.19 | 11.34 | 11.19 | 0 | 0 | 0 | |
24/10/2019 |
11.19
|
2,300 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
23/10/2019 |
11.19
|
500 | 11.19 | 11.19 | 11.11 | 0 | 0 | 0 | |
22/10/2019 |
11.19
|
1,100 | 11.34 | 11.34 | 11.11 | 0 | 0 | 0 | |
21/10/2019 |
11.34
|
600 | 11.11 | 11.34 | 11.34 | 0 | 0 | 0 | |
18/10/2019 |
11.11
|
2,860 | 10.95 | 11.11 | 11.03 | 0 | 0 | 0 | |
17/10/2019 |
10.95
|
1,200 | 12.28 | 12.28 | 10.95 | 0 | 0 | 0 | |
16/10/2019 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
15/10/2019 |
12.28
|
0 | 12.52 | 12.28 | 12.28 | 0 | 0 | 0 | |
14/10/2019 |
12.52
|
1,800 | 12.52 | 12.52 | 11.73 | 0 | 0 | 0 | |
11/10/2019 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
10/10/2019 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
09/10/2019 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
08/10/2019 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
07/10/2019 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
04/10/2019 |
12.52
|
100 | 12.44 | 12.52 | 12.52 | 0 | 0 | 0 | |
03/10/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
02/10/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
01/10/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
30/09/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
27/09/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
26/09/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
25/09/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
24/09/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
23/09/2019 |
12.44
|
100 | 12.13 | 12.44 | 12.44 | 0 | 0 | 0 | |
20/09/2019 |
12.13
|
100 | 11.50 | 12.13 | 12.13 | 0 | 0 | 0 | |
19/09/2019 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
18/09/2019 |
11.50
|
1,300 | 10.95 | 11.50 | 11.50 | 0 | 0 | 0 | |
17/09/2019 |
10.95
|
5,000 | 10.17 | 10.95 | 10.40 | 0 | 0 | 0 | |
16/09/2019 |
10.17
|
500 | 11.50 | 11.50 | 10.17 | 0 | 0 | 0 | |
13/09/2019 |
11.50
|
1,300 | 10.95 | 11.50 | 11.50 | 100 | 0 | 0.0 | |
12/09/2019 |
10.95
|
600 | 9.78 | 10.95 | 9.86 | 0 | 0 | 0 | |
11/09/2019 |
9.78
|
300 | 10.48 | 10.48 | 9.78 | 0 | 0 | 0 | |
10/09/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
09/09/2019 |
10.48
|
500 | 12.05 | 12.05 | 10.48 | 0 | 0 | 0 | |
06/09/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
05/09/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
04/09/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
03/09/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
30/08/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
29/08/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
28/08/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
27/08/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
26/08/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
23/08/2019 |
12.05
|
100 | 11.42 | 12.05 | 12.05 | 0 | 0 | 0 | |
22/08/2019 |
11.42
|
44,500 | 12.13 | 12.13 | 11.42 | 0 | 0 | 0 | |
21/08/2019 |
12.13
|
100 | 11.34 | 12.13 | 12.13 | 0 | 0 | 0 | |
20/08/2019 |
11.34
|
500 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
19/08/2019 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
16/08/2019 |
11.34
|
2,500 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
15/08/2019 |
11.34
|
2,600 | 11.89 | 11.89 | 11.34 | 0 | 0 | 0 | |
14/08/2019 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
13/08/2019 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
12/08/2019 |
11.89
|
100 | 10.72 | 11.89 | 11.89 | 0 | 0 | 0 | |
09/08/2019 |
10.72
|
3,000 | 10.17 | 10.72 | 10.72 | 0 | 0 | 0 | |
08/08/2019 |
10.17
|
1,000 | 11.19 | 11.19 | 10.17 | 0 | 0 | 0 | |
07/08/2019 |
11.19
|
1,000 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
06/08/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
05/08/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
02/08/2019 |
11.19
|
0 | 11.73 | 11.19 | 11.19 | 0 | 0 | 0 | |
01/08/2019 |
11.73
|
911 | 11.11 | 11.73 | 10.95 | 0 | 0 | 0 | |
31/07/2019 |
11.11
|
100 | 11.34 | 11.34 | 11.11 | 0 | 0 | 0 | |
30/07/2019 |
11.34
|
0 | 11.26 | 11.34 | 11.34 | 0 | 0 | 0 | |
29/07/2019 |
11.26
|
13,100 | 11.34 | 11.34 | 11.26 | 0 | 0 | 0 | |
26/07/2019 |
11.34
|
5,400 | 11.34 | 11.34 | 11.03 | 0 | 0 | 0 | |
25/07/2019 |
11.34
|
22,720 | 11.42 | 11.73 | 11.34 | 0 | 0 | 0 | |
24/07/2019 |
11.42
|
100 | 11.73 | 11.73 | 11.42 | 0 | 0 | 0 | |
23/07/2019 |
11.73
|
1,700 | 11.42 | 11.73 | 11.34 | 100 | 0 | 0.0 | |
22/07/2019 |
11.42
|
11,180 | 11.19 | 11.42 | 11.34 | 0 | 0 | 0 | |
19/07/2019 |
11.19
|
500 | 11.26 | 11.26 | 11.11 | 200 | 0 | 0.0 | |
18/07/2019 |
11.26
|
600 | 11.26 | 11.26 | 11.26 | 100 | 0 | 0.0 | |
17/07/2019 |
11.26
|
3,000 | 11.34 | 11.34 | 11.11 | 0 | 0 | 0 | |
16/07/2019 |
11.34
|
172,200 | 11.19 | 11.34 | 11.26 | 0 | 0 | 0 | |
15/07/2019 |
11.19
|
0 | 11.11 | 11.19 | 11.19 | 0 | 0 | 0 | |
12/07/2019 |
11.11
|
600 | 10.64 | 11.19 | 11.11 | 0 | 0 | 0 | |
11/07/2019 |
10.64
|
100 | 11.11 | 11.11 | 10.64 | 0 | 0 | 0 | |
10/07/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
09/07/2019 |
11.11
|
1,000 | 11.19 | 11.19 | 11.11 | 0 | 0 | 0 | |
08/07/2019 |
11.19
|
2,300 | 11.66 | 11.66 | 11.11 | 0 | 0 | 0 | |
05/07/2019 |
11.66
|
2,000 | 11.26 | 11.66 | 11.66 | 0 | 0 | 0 | |
04/07/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/07/2019 |
11.26
|
1,800 | 11.11 | 12.05 | 11.26 | 1,300 | 0 | 0.0 | |
03/07/2019 |
11.11
|
15,600 | 10.90 | 11.11 | 10.75 | 500 | 0 | 0.0 | |
02/07/2019 |
10.90
|
2,100 | 11.32 | 11.32 | 10.90 | 0 | 0 | 0 | |
01/07/2019 |
11.32
|
8,400 | 10.61 | 12.31 | 10.75 | 0 | 0 | 0 | |
28/06/2019 |
10.61
|
5,100 | 11.32 | 12.45 | 10.61 | 0 | 0 | 0 | |
27/06/2019 |
11.32
|
6,456 | 11.04 | 11.32 | 10.75 | 0 | 0 | 0 | |
26/06/2019 |
11.04
|
2,100 | 10.61 | 11.32 | 10.97 | 0 | 0 | 0 | |
25/06/2019 |
10.61
|
3,100 | 11.32 | 12.66 | 10.61 | 0 | 0 | 0 | |
24/06/2019 |
11.32
|
1,000 | 11.25 | 11.32 | 11.32 | 0 | 0 | 0 | |
21/06/2019 |
11.25
|
100 | 10.61 | 11.25 | 11.25 | 0 | 0 | 0 | |
20/06/2019 |
10.61
|
2,256 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
19/06/2019 |
10.61
|
3,000 | 8.99 | 10.61 | 10.61 | 0 | 0 | 0 |