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 | 0% | 101,700 | 0 | 0 |
14
14.20
14
|
2 tháng
(2024-07-22) |
-0.10 | -0.71% | 233,300 | -200 | -0.0 |
13.30
14.20
14
|
3 tháng
(2024-06-21) |
-0.40 | -2.78% | 600,900 | -200 | -0.0 |
13.30
14.50
14
|
6 tháng
(2024-03-25) |
0.30 | 2.19% | 1,563,000 | -200 | -0.0 |
12.90
14.90
14
|
12 tháng
(2023-09-25) |
1.02 | 7.83% | 2,928,100 | -8,188 | -0.1 |
11.43
14.90
14
|
24 tháng
(2022-09-30) |
-0.04 | -0.29% | 7,983,150 | -58,381 | -0.7 |
11.34
14.90
14
|
36 tháng
(2021-10-05) |
1.90 | 15.71% | 14,727,101 | 53,987 | 1.2 |
11.34
17.96
14
|
60 tháng
(2019-10-16) |
4.02 | 40.33% | 17,701,485 | 115,453 | 2.0 |
6.94
17.96
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
9.57
|
3,100 | 9.57 | 9.64 | 9.57 | 0 | 0 | 0 | |
28/11/2019 |
9.57
|
4,600 | 9.57 | 9.64 | 9.57 | 0 | 0 | 0 | |
27/11/2019 |
9.57
|
6,700 | 9.44 | 9.64 | 9.57 | 0 | 0 | 0 | |
26/11/2019 |
9.44
|
1,000 | 9.57 | 9.57 | 9.44 | 0 | 0 | 0 | |
25/11/2019 |
9.57
|
1,800 | 9.64 | 9.64 | 9.44 | 0 | 0 | 0 | |
22/11/2019 |
9.64
|
5,100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
21/11/2019 |
9.64
|
5,400 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
20/11/2019 |
9.64
|
6,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
19/11/2019 |
9.64
|
4,015 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
18/11/2019 |
9.64
|
1,700 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
15/11/2019 |
9.64
|
5,800 | 9.64 | 9.71 | 9.64 | 0 | 0 | 0 | |
14/11/2019 |
9.64
|
12,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
13/11/2019 |
9.64
|
6,700 | 9.64 | 9.64 | 9.57 | 0 | 0 | 0 | |
12/11/2019 |
9.64
|
1,700 | 9.77 | 9.77 | 9.57 | 0 | 0 | 0 | |
11/11/2019 |
9.77
|
2,700 | 10.45 | 10.45 | 9.50 | 0 | 0 | 0 | |
08/11/2019 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
07/11/2019 |
10.45
|
1,100 | 9.50 | 10.45 | 9.71 | 0 | 0 | 0 | |
06/11/2019 |
9.50
|
1,700 | 9.57 | 9.71 | 9.50 | 0 | 0 | 0 | |
05/11/2019 |
9.57
|
500 | 9.71 | 9.71 | 9.57 | 0 | 0 | 0 | |
04/11/2019 |
9.71
|
13,400 | 9.71 | 9.71 | 9.30 | 0 | 0 | 0 | |
01/11/2019 |
9.71
|
10,300 | 9.71 | 9.77 | 9.64 | 0 | 0 | 0 | |
31/10/2019 |
9.71
|
7,400 | 9.84 | 9.84 | 9.71 | 0 | 0 | 0 | |
30/10/2019 |
9.84
|
3,600 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
29/10/2019 |
9.84
|
300 | 9.84 | 9.84 | 9.84 | 100 | 0 | 0.0 | |
28/10/2019 |
9.84
|
1,100 | 9.77 | 9.84 | 9.84 | 0 | 0 | 0 | |
25/10/2019 |
9.77
|
2,600 | 9.84 | 9.84 | 9.71 | 0 | 0 | 0 | |
24/10/2019 |
9.84
|
1,800 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
23/10/2019 |
9.84
|
800 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
22/10/2019 |
9.84
|
2,900 | 10.04 | 10.04 | 9.71 | 0 | 0 | 0 | |
21/10/2019 |
10.04
|
4,600 | 10.04 | 10.04 | 9.98 | 0 | 0 | 0 | |
18/10/2019 |
10.04
|
515 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
17/10/2019 |
10.04
|
4,500 | 9.98 | 10.04 | 9.98 | 0 | 0 | 0 | |
16/10/2019 |
9.98
|
4,781 | 9.98 | 10.11 | 9.98 | 0 | 0 | 0 | |
15/10/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
14/10/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
14/10/2019 |
9.98
|
10,700 | 9.98 | 10.04 | 9.64 | 0 | 0 | 0 | |
11/10/2019 |
9.98
|
36,400 | 10.17 | 10.17 | 9.98 | 0 | 0 | 0 | |
10/10/2019 |
10.17
|
1,100 | 10.24 | 10.24 | 9.85 | 0 | 0 | 0 | |
09/10/2019 |
10.24
|
3,100 | 9.91 | 10.24 | 9.85 | 0 | 0 | 0 | |
08/10/2019 |
9.91
|
2,210 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
07/10/2019 |
9.91
|
35,600 | 9.85 | 9.91 | 9.91 | 0 | 0 | 0 | |
04/10/2019 |
9.85
|
7,400 | 9.98 | 9.98 | 9.71 | 0 | 0 | 0 | |
03/10/2019 |
9.98
|
10 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
02/10/2019 |
9.98
|
600 | 10.50 | 10.50 | 9.91 | 0 | 0 | 0 | |
01/10/2019 |
10.50
|
100 | 9.85 | 10.50 | 10.50 | 0 | 0 | 0 | |
30/09/2019 |
9.85
|
6,300 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
27/09/2019 |
9.85
|
4,710 | 9.85 | 9.91 | 9.85 | 0 | 0 | 0 | |
26/09/2019 |
9.85
|
5,600 | 9.85 | 9.91 | 9.85 | 0 | 0 | 0 | |
25/09/2019 |
9.85
|
1,900 | 9.85 | 9.85 | 9.58 | 0 | 0 | 0 | |
24/09/2019 |
9.85
|
900 | 10.50 | 10.50 | 9.85 | 0 | 0 | 0 | |
23/09/2019 |
10.50
|
4,700 | 9.71 | 10.50 | 9.71 | 0 | 0 | 0 | |
20/09/2019 |
9.71
|
1,100 | 9.65 | 9.71 | 9.71 | 200 | 0 | 0.0 | |
19/09/2019 |
9.65
|
800 | 9.52 | 9.85 | 9.65 | 0 | 0 | 0 | |
18/09/2019 |
9.52
|
2,900 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
17/09/2019 |
9.52
|
113 | 9.58 | 9.58 | 9.52 | 0 | 0 | 0 | |
16/09/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/09/2019 |
9.58
|
1,600 | 9.52 | 9.58 | 9.52 | 0 | 0 | 0 | |
12/09/2019 |
9.52
|
3,713 | 9.52 | 9.85 | 9.45 | 0 | 0 | 0 | |
11/09/2019 |
9.52
|
3,100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
10/09/2019 |
9.52
|
3,000 | 9.58 | 9.58 | 9.52 | 0 | 0 | 0 | |
09/09/2019 |
9.58
|
1,742 | 9.65 | 9.65 | 9.52 | 0 | 0 | 0 | |
06/09/2019 |
9.65
|
2,100 | 9.71 | 9.71 | 9.58 | 0 | 0 | 0 | |
05/09/2019 |
9.71
|
200 | 9.58 | 9.85 | 9.71 | 0 | 0 | 0 | |
04/09/2019 |
9.58
|
2,100 | 9.39 | 9.58 | 9.32 | 0 | 0 | 0 | |
03/09/2019 |
9.39
|
12,800 | 9.65 | 10.24 | 9.19 | 0 | 0 | 0 | |
30/08/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
29/08/2019 |
9.65
|
14,400 | 9.58 | 9.71 | 9.45 | 0 | 0 | 0 | |
28/08/2019 |
9.58
|
13,142 | 9.78 | 9.78 | 9.52 | 0 | 0 | 0 | |
27/08/2019 |
9.78
|
6,600 | 9.85 | 10.04 | 9.65 | 0 | 0 | 0 | |
26/08/2019 |
9.85
|
13,600 | 9.91 | 9.91 | 9.65 | 0 | 0 | 0 | |
23/08/2019 |
9.91
|
9,200 | 9.91 | 10.04 | 9.85 | 0 | 0 | 0 | |
22/08/2019 |
9.91
|
1,700 | 10.11 | 10.11 | 9.91 | 0 | 0 | 0 | |
21/08/2019 |
10.11
|
14,600 | 10.11 | 10.11 | 9.91 | 0 | 0 | 0 | |
20/08/2019 |
10.11
|
7,500 | 9.98 | 10.17 | 9.98 | 0 | 0 | 0 | |
19/08/2019 |
9.98
|
17,851 | 10.24 | 10.24 | 9.98 | 0 | 0 | 0 | |
16/08/2019 |
10.24
|
5,500 | 10.24 | 10.50 | 10.11 | 0 | 0 | 0 | |
15/08/2019 |
10.24
|
4,714 | 10.11 | 10.30 | 10.04 | 0 | 0 | 0 | |
14/08/2019 |
10.11
|
9,460 | 10.17 | 10.24 | 10.11 | 0 | 0 | 0 | |
13/08/2019 |
10.17
|
15,035 | 10.24 | 10.30 | 10.17 | 0 | 0 | 0 | |
12/08/2019 |
10.24
|
4,830 | 10.44 | 10.44 | 10.24 | 0 | 0 | 0 | |
09/08/2019 |
10.44
|
8,900 | 10.37 | 10.44 | 10.37 | 0 | 0 | 0 | |
08/08/2019 |
10.37
|
6,300 | 10.50 | 10.70 | 10.37 | 0 | 0 | 0 | |
07/08/2019 |
10.50
|
1,530 | 10.37 | 10.57 | 10.37 | 0 | 0 | 0 | |
06/08/2019 |
10.37
|
24,920 | 10.63 | 10.63 | 10.37 | 0 | 0 | 0 | |
05/08/2019 |
10.63
|
7,100 | 10.76 | 10.76 | 10.63 | 0 | 0 | 0 | |
02/08/2019 |
10.76
|
8,733 | 10.90 | 10.90 | 10.63 | 0 | 0 | 0 | |
01/08/2019 |
10.90
|
3,150 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 | |
31/07/2019 |
10.90
|
12,400 | 10.83 | 10.90 | 10.70 | 0 | 0 | 0 | |
30/07/2019 |
10.83
|
5,100 | 10.90 | 10.90 | 10.76 | 0 | 0 | 0 | |
29/07/2019 |
10.90
|
1,820 | 10.96 | 11.03 | 10.83 | 0 | 0 | 0 | |
26/07/2019 |
10.96
|
20,706 | 11.03 | 11.03 | 10.83 | 0 | 0 | 0 | |
25/07/2019 |
11.03
|
9,837 | 11.03 | 11.03 | 10.90 | 0 | 0 | 0 | |
24/07/2019 |
11.03
|
12,200 | 11.29 | 11.29 | 10.83 | 0 | 0 | 0 | |
23/07/2019 |
11.29
|
11,200 | 10.76 | 11.35 | 10.83 | 0 | 0 | 0 | |
22/07/2019 |
10.76
|
24,000 | 11.09 | 11.09 | 10.70 | 0 | 0 | 0 | |
19/07/2019 |
11.09
|
23,200 | 11.16 | 11.16 | 10.90 | 0 | 0 | 0 | |
18/07/2019 |
11.16
|
22,000 | 11.22 | 11.22 | 10.96 | 0 | 0 | 0 | |
17/07/2019 |
11.22
|
5,100 | 11.22 | 11.29 | 10.96 | 0 | 0 | 0 | |
16/07/2019 |
11.22
|
32,000 | 11.49 | 11.49 | 10.96 | 0 | 0 | 0 | |
15/07/2019 |
11.49
|
25,410 | 11.09 | 11.49 | 11.03 | 0 | 0 | 0 | |
12/07/2019 |
11.09
|
34,830 | 11.22 | 11.29 | 10.96 | 0 | 0 | 0 |