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) |
13.50 | 43.69% | 8,182,900 | 287,100 | 10.4 |
30.90
49.25
44.40
|
2 tháng
(2024-07-22) |
15.45 | 53.37% | 11,113,800 | 296,300 | 10.6 |
25.50
49.25
44.40
|
3 tháng
(2024-06-21) |
13.45 | 43.46% | 15,194,400 | 321,500 | 11.4 |
25.50
49.25
44.40
|
6 tháng
(2024-03-25) |
23.70 | 114.49% | 22,655,100 | 325,200 | 11.5 |
19.70
49.25
44.40
|
12 tháng
(2023-09-25) |
24.79 | 126.45% | 27,544,500 | 325,800 | 11.5 |
16.80
49.25
44.40
|
24 tháng
(2022-09-30) |
26.46 | 147.47% | 40,081,400 | 330,595 | 11.1 |
10.23
49.25
44.40
|
36 tháng
(2021-10-05) |
24.69 | 125.30% | 69,840,400 | 332,395 | 11.9 |
10.23
49.25
44.40
|
60 tháng
(2019-10-16) |
33.79 | 318.41% | 84,683,180 | 328,105 | 11.9 |
8.66
49.25
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
28/11/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
27/11/2019 |
11.59
|
150 | 11.26 | 11.65 | 11.07 | 0 | 0 | 0 | |
26/11/2019 |
11.26
|
500 | 11.07 | 11.26 | 11.00 | 0 | 0 | 0 | |
25/11/2019 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/11/2019 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
21/11/2019 |
11.07
|
100 | 10.55 | 11.07 | 11.07 | 0 | 0 | 0 | |
20/11/2019 |
10.55
|
100 | 11.20 | 11.20 | 10.55 | 0 | 0 | 0 | |
19/11/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
18/11/2019 |
11.20
|
190 | 10.51 | 11.20 | 10.42 | 0 | 0 | 0 | |
15/11/2019 |
10.51
|
560 | 11.07 | 11.07 | 10.48 | 0 | 0 | 0 | |
14/11/2019 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
13/11/2019 |
11.07
|
10,560 | 11.00 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/11/2019 |
11.00
|
10,140 | 11.72 | 11.72 | 11.00 | 0 | 0 | 0 | |
11/11/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
08/11/2019 |
11.72
|
20 | 11.20 | 11.72 | 10.48 | 0 | 0 | 0 | |
07/11/2019 |
11.20
|
10 | 11.98 | 11.98 | 11.20 | 0 | 0 | 0 | |
06/11/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
05/11/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
04/11/2019 |
11.98
|
10 | 11.65 | 11.98 | 11.98 | 0 | 0 | 0 | |
01/11/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
31/10/2019 |
11.65
|
10 | 11.07 | 11.65 | 11.65 | 0 | 0 | 0 | |
30/10/2019 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/10/2019 |
11.07
|
510 | 10.42 | 11.07 | 10.42 | 0 | 0 | 0 | |
28/10/2019 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
25/10/2019 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
24/10/2019 |
10.42
|
700 | 10.42 | 10.48 | 10.35 | 0 | 0 | 0 | |
23/10/2019 |
10.42
|
600 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
22/10/2019 |
10.42
|
110 | 10.61 | 11.26 | 10.42 | 0 | 0 | 0 | |
21/10/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
18/10/2019 |
10.61
|
10 | 11.07 | 11.07 | 10.61 | 0 | 0 | 0 | |
17/10/2019 |
11.07
|
20 | 10.61 | 11.07 | 11.07 | 0 | 0 | 0 | |
16/10/2019 |
10.61
|
20 | 10.74 | 10.74 | 10.61 | 0 | 0 | 0 | |
15/10/2019 |
10.74
|
20 | 11.33 | 11.33 | 10.74 | 0 | 0 | 0 | |
14/10/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
11/10/2019 |
11.33
|
20 | 10.68 | 11.33 | 10.74 | 0 | 0 | 0 | |
10/10/2019 |
10.68
|
500 | 11.39 | 11.39 | 10.68 | 0 | 0 | 0 | |
09/10/2019 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
08/10/2019 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
07/10/2019 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
04/10/2019 |
11.39
|
4,500 | 11.26 | 11.39 | 11.07 | 0 | 0 | 0 | |
03/10/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
02/10/2019 |
11.26
|
30 | 10.94 | 11.39 | 10.22 | 0 | 0 | 0 | |
01/10/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
30/09/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
27/09/2019 |
10.94
|
400 | 11.30 | 11.30 | 10.94 | 0 | 0 | 0 | |
26/09/2019 |
11.30
|
570 | 11.56 | 11.56 | 10.77 | 0 | 0 | 0 | |
25/09/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
24/09/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
23/09/2019 |
11.56
|
30 | 11.56 | 11.56 | 10.81 | 0 | 0 | 0 | |
20/09/2019 |
11.56
|
4,970 | 10.81 | 11.56 | 10.48 | 0 | 0 | 0 | |
19/09/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/09/2019 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
18/09/2019 |
10.81
|
9,220 | 11.22 | 11.22 | 10.81 | 0 | 0 | 0 | |
17/09/2019 |
11.22
|
1,070 | 11.70 | 11.70 | 11.22 | 0 | 0 | 0 | |
16/09/2019 |
11.70
|
10 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
13/09/2019 |
11.70
|
20 | 11.11 | 11.70 | 11.70 | 0 | 0 | 0 | |
12/09/2019 |
11.11
|
80 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
11/09/2019 |
11.11
|
2,980 | 11.17 | 11.17 | 11.05 | 0 | 0 | 0 | |
10/09/2019 |
11.17
|
3,400 | 11.46 | 11.46 | 10.87 | 0 | 0 | 0 | |
09/09/2019 |
11.46
|
3,150 | 11.11 | 11.46 | 11.11 | 0 | 0 | 0 | |
06/09/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
05/09/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
04/09/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
03/09/2019 |
11.11
|
100 | 10.39 | 11.11 | 11.05 | 0 | 0 | 0 | |
30/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
29/08/2019 |
10.39
|
20 | 11.11 | 11.11 | 10.39 | 0 | 0 | 0 | |
28/08/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
27/08/2019 |
11.11
|
10 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
26/08/2019 |
11.11
|
870 | 10.57 | 11.11 | 10.54 | 600 | 0 | 0.0 | |
23/08/2019 |
10.57
|
200 | 11.05 | 11.05 | 10.57 | 0 | 0 | 0 | |
22/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
21/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
20/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
19/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
16/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
15/08/2019 |
11.05
|
100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
14/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
13/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
12/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
09/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
08/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
07/08/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
06/08/2019 |
11.05
|
20 | 11.17 | 11.17 | 11.05 | 0 | 0 | 0 | |
05/08/2019 |
11.17
|
1,300 | 10.45 | 11.17 | 9.91 | 0 | 0 | 0 | |
02/08/2019 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
01/08/2019 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
31/07/2019 |
10.45
|
180 | 10.75 | 10.75 | 10.45 | 0 | 0 | 0 | |
30/07/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
29/07/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
26/07/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
25/07/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
24/07/2019 |
10.75
|
10 | 10.63 | 10.75 | 10.75 | 0 | 0 | 0 | |
23/07/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
22/07/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
19/07/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
18/07/2019 |
10.63
|
570 | 10.09 | 10.66 | 10.63 | 0 | 0 | 0 | |
17/07/2019 |
10.09
|
20 | 10.33 | 10.33 | 10.09 | 0 | 0 | 0 | |
16/07/2019 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
15/07/2019 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
12/07/2019 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |