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 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2019 |
8.29
|
20 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
25/11/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
22/11/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
21/11/2019 |
8.29
|
940 | 7.87 | 8.29 | 8.20 | 0 | 920 | -0.0 | |
20/11/2019 |
7.87
|
10 | 7.79 | 7.87 | 7.87 | 0 | 0 | 0 | |
19/11/2019 |
7.79
|
10 | 8.29 | 8.29 | 7.79 | 0 | 0 | 0 | |
18/11/2019 |
8.29
|
960 | 8.37 | 8.37 | 8.29 | 0 | 960 | -0.0 | |
15/11/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
14/11/2019 |
8.37
|
1,430 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
13/11/2019 |
8.37
|
200 | 8.33 | 8.37 | 8.37 | 0 | 0 | 0 | |
12/11/2019 |
8.33
|
100 | 8.95 | 9.57 | 8.33 | 0 | 0 | 0 | |
11/11/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
08/11/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
07/11/2019 |
8.95
|
130 | 9.61 | 9.61 | 8.95 | 0 | 0 | 0 | |
06/11/2019 |
9.61
|
210 | 9.03 | 9.61 | 9.61 | 0 | 0 | 0 | |
05/11/2019 |
9.03
|
300 | 8.45 | 9.03 | 9.03 | 0 | 0 | 0 | |
04/11/2019 |
8.45
|
3,080 | 9.07 | 9.07 | 8.45 | 0 | 0 | 0 | |
01/11/2019 |
9.07
|
140 | 9.74 | 9.74 | 9.07 | 0 | 0 | 0 | |
31/10/2019 |
9.74
|
150 | 10.44 | 10.44 | 9.74 | 0 | 0 | 0 | |
30/10/2019 |
10.44
|
3,600 | 10.48 | 10.48 | 10.44 | 0 | 0 | 0 | |
29/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
28/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
25/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
24/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
23/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
22/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
21/10/2019 |
10.48
|
10 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
18/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
17/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
16/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
15/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
14/10/2019 |
10.48
|
50 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
11/10/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
10/10/2019 |
10.48
|
30 | 11.23 | 11.23 | 10.48 | 0 | 0 | 0 | |
09/10/2019 |
11.23
|
20 | 10.52 | 11.23 | 11.23 | 0 | 0 | 0 | |
08/10/2019 |
10.52
|
10 | 10.36 | 10.52 | 10.52 | 0 | 0 | 0 | |
07/10/2019 |
10.36
|
10 | 10.19 | 10.36 | 10.36 | 0 | 0 | 0 | |
04/10/2019 |
10.19
|
10 | 10.03 | 10.19 | 10.19 | 0 | 0 | 0 | |
03/10/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
02/10/2019 |
10.03
|
2,710 | 10.07 | 10.07 | 9.69 | 0 | 0 | 0 | |
01/10/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
30/09/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
27/09/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
26/09/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
25/09/2019 |
10.07
|
1,630 | 10.11 | 10.11 | 9.69 | 0 | 0 | 0 | |
24/09/2019 |
10.11
|
150 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
23/09/2019 |
10.11
|
10 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
20/09/2019 |
10.11
|
50 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
19/09/2019 |
10.11
|
50 | 10.03 | 10.61 | 10.11 | 0 | 0 | 0 | |
18/09/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
17/09/2019 |
10.03
|
5,200 | 9.45 | 10.03 | 9.45 | 0 | 0 | 0 | |
16/09/2019 |
9.45
|
110 | 8.87 | 9.45 | 8.87 | 0 | 0 | 0 | |
13/09/2019 |
8.87
|
20 | 9.53 | 10.19 | 8.87 | 0 | 0 | 0 | |
12/09/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
11/09/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
10/09/2019 |
9.53
|
900 | 9.78 | 9.78 | 9.53 | 0 | 0 | 0 | |
09/09/2019 |
9.78
|
1,080 | 9.94 | 9.94 | 9.69 | 0 | 0 | 0 | |
06/09/2019 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
05/09/2019 |
9.94
|
30 | 9.65 | 10.32 | 9.94 | 0 | 0 | 0 | |
04/09/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
03/09/2019 |
9.65
|
2,000 | 9.03 | 9.65 | 9.65 | 0 | 0 | 0 | |
30/08/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
29/08/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
28/08/2019 |
9.03
|
4,150 | 8.49 | 9.03 | 8.29 | 0 | 0 | 0 | |
27/08/2019 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
26/08/2019 |
8.49
|
260 | 9.11 | 9.11 | 8.49 | 0 | 0 | 0 | |
23/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
22/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/08/2019 |
9.11
|
20 | 8.58 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/08/2019 |
8.58
|
20 | 8.62 | 8.62 | 8.02 | 0 | 0 | 0 | |
19/08/2019 |
8.62
|
60 | 9.24 | 9.24 | 8.62 | 0 | 0 | 0 | |
16/08/2019 |
9.24
|
10 | 8.66 | 9.24 | 9.24 | 0 | 0 | 0 | |
15/08/2019 |
8.66
|
10 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
14/08/2019 |
8.66
|
990 | 8.66 | 8.66 | 8.05 | 0 | 0 | 0 | |
13/08/2019 |
8.66
|
50 | 9.28 | 9.28 | 8.66 | 0 | 0 | 0 | |
12/08/2019 |
9.28
|
1,590 | 9.36 | 9.36 | 8.74 | 0 | 0 | 0 | |
09/08/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
08/08/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
07/08/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
06/08/2019 |
9.36
|
370 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
05/08/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
02/08/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
01/08/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
31/07/2019 |
9.36
|
360 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
30/07/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
29/07/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
26/07/2019 |
9.36
|
10 | 8.78 | 9.36 | 9.36 | 0 | 0 | 0 | |
25/07/2019 |
8.78
|
60 | 8.70 | 8.78 | 8.10 | 0 | 0 | 0 | |
24/07/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/07/2019 |
8.70
|
60 | 8.62 | 8.70 | 8.29 | 0 | 0 | 0 | |
22/07/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
19/07/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/07/2019 |
8.62
|
160 | 8.12 | 8.62 | 8.20 | 0 | 0 | 0 | |
18/07/2019 |
8.12
|
20 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
17/07/2019 |
8.12
|
20 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
16/07/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
15/07/2019 |
8.12
|
110 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 | |
12/07/2019 |
8.39
|
30 | 8.12 | 8.39 | 8.12 | 0 | 0 | 0 | |
11/07/2019 |
8.12
|
1,180 | 7.89 | 8.20 | 7.89 | 0 | 0 | 0 | |
10/07/2019 |
7.89
|
780 | 7.89 | 7.89 | 7.89 | 0 | 310 | -0.0 | |
09/07/2019 |
7.89
|
100 | 7.81 | 7.89 | 7.89 | 0 | 0 | 0 |