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) |
0.10 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
28/11/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
27/11/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
26/11/2019 |
9.06
|
900 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
25/11/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
22/11/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
21/11/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
20/11/2019 |
9.06
|
1,200 | 9.82 | 9.82 | 9.06 | 0 | 0 | 0 | |
19/11/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
18/11/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
15/11/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
14/11/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
13/11/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
12/11/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
11/11/2019 |
9.82
|
100 | 9.97 | 9.97 | 9.82 | 0 | 0 | 0 | |
08/11/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
07/11/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
06/11/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
05/11/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/11/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
01/11/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
31/10/2019 |
9.97
|
100 | 9.06 | 9.97 | 9.97 | 100 | 0 | 0.0 | |
30/10/2019 |
9.06
|
700 | 8.84 | 9.06 | 8.00 | 0 | 300 | -0.0 | |
29/10/2019 |
8.84
|
300 | 9.82 | 9.82 | 8.84 | 0 | 0 | 0 | |
28/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
25/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
24/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
23/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
22/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
21/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
18/10/2019 |
9.82
|
500 | 9.44 | 9.82 | 9.82 | 0 | 0 | 0 | |
17/10/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
16/10/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
15/10/2019 |
9.44
|
100 | 9.82 | 9.82 | 9.44 | 0 | 0 | 0 | |
14/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
11/10/2019 |
9.82
|
2,000 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
10/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
09/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
08/10/2019 |
9.82
|
200 | 9.51 | 9.82 | 9.82 | 0 | 0 | 0 | |
07/10/2019 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
04/10/2019 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
03/10/2019 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
02/10/2019 |
9.51
|
300 | 10.57 | 10.57 | 9.51 | 0 | 0 | 0 | |
01/10/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
30/09/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
27/09/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
26/09/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
25/09/2019 |
10.57
|
100 | 11.18 | 11.18 | 10.57 | 0 | 0 | 0 | |
24/09/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
23/09/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
20/09/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
19/09/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
18/09/2019 |
11.18
|
100 | 10.19 | 11.18 | 11.18 | 100 | 0 | 0.0 | |
17/09/2019 |
10.19
|
700 | 10.19 | 10.19 | 10.19 | 0 | 700 | -0.0 | |
16/09/2019 |
10.19
|
2,500 | 10.57 | 10.57 | 10.19 | 0 | 0 | 0 | |
13/09/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
12/09/2019 |
10.57
|
5,400 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
11/09/2019 |
10.57
|
2,000 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
10/09/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
09/09/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
06/09/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
05/09/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
04/09/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
03/09/2019 |
10.57
|
500 | 10.80 | 10.80 | 10.57 | 0 | 0 | 0 | |
30/08/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
29/08/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
28/08/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
27/08/2019 |
10.80
|
100 | 9.82 | 10.80 | 10.80 | 100 | 0 | 0.0 | |
26/08/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
23/08/2019 |
9.82
|
100 | 10.19 | 10.19 | 9.82 | 0 | 0 | 0 | |
22/08/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
21/08/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
20/08/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
19/08/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
16/08/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
15/08/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
14/08/2019 |
10.19
|
500 | 11.33 | 11.33 | 10.19 | 0 | 0 | 0 | |
13/08/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
12/08/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
09/08/2019 |
11.33
|
9,900 | 10.35 | 11.33 | 11.33 | 0 | 0 | 0 | |
08/08/2019 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
07/08/2019 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
06/08/2019 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
05/08/2019 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
02/08/2019 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/08/2019 |
10.35
|
6,300 | 11.48 | 11.48 | 10.35 | 0 | 0 | 0 | |
31/07/2019 |
11.48
|
400 | 12.08 | 12.08 | 11.25 | 0 | 0 | 0 | |
30/07/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/07/2019 |
12.08
|
4,000 | 11.25 | 12.08 | 11.25 | 400 | 0 | 0.0 | |
29/07/2019 |
11.25
|
2,500 | 11.25 | 11.25 | 11.25 | 0 | 1,100 | -0.0 | |
26/07/2019 |
11.25
|
6,000 | 10.25 | 11.25 | 9.45 | 0 | 5,000 | -0.1 | |
25/07/2019 |
10.25
|
3,700 | 10.25 | 10.25 | 9.32 | 0 | 300 | -0.0 | |
24/07/2019 |
10.25
|
1,800 | 10.25 | 10.25 | 10.19 | 0 | 1,000 | -0.0 | |
23/07/2019 |
10.25
|
1,000 | 10.25 | 10.25 | 9.65 | 0 | 100 | -0.0 | |
22/07/2019 |
10.25
|
910 | 10.12 | 10.25 | 10.25 | 0 | 0 | 0 | |
19/07/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
18/07/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
17/07/2019 |
10.12
|
100 | 9.99 | 10.12 | 10.12 | 100 | 0 | 0.0 | |
16/07/2019 |
9.99
|
100 | 10.12 | 10.12 | 9.99 | 0 | 0 | 0 | |
15/07/2019 |
10.12
|
100 | 9.32 | 10.12 | 10.12 | 100 | 0 | 0.0 | |
12/07/2019 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |