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) |
-0.60 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/04/2019 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
01/04/2019 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
29/03/2019 |
11.04
|
300 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
28/03/2019 |
11.04
|
1,800 | 10.98 | 11.04 | 11.04 | 0 | 0 | 0 | |
27/03/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
26/03/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
25/03/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
22/03/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
21/03/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
20/03/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
19/03/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
18/03/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
15/03/2019 |
10.98
|
1,300 | 11.64 | 11.64 | 10.98 | 0 | 0 | 0 | |
14/03/2019 |
11.64
|
100 | 10.15 | 11.64 | 11.64 | 0 | 0 | 0 | |
13/03/2019 |
10.15
|
100 | 10.81 | 10.81 | 10.15 | 0 | 0 | 0 | |
12/03/2019 |
10.81
|
100 | 11.82 | 11.82 | 10.81 | 0 | 0 | 0 | |
11/03/2019 |
11.82
|
900 | 10.33 | 11.82 | 11.82 | 0 | 0 | 0 | |
08/03/2019 |
10.33
|
100 | 11.94 | 11.94 | 10.33 | 0 | 0 | 0 | |
07/03/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
06/03/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
05/03/2019 |
11.94
|
1,300 | 8.84 | 11.94 | 11.94 | 0 | 0 | 0 | |
04/03/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
01/03/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
28/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
27/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
26/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
25/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
22/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
21/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
20/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
19/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
18/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
14/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
13/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
12/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
11/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
01/02/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
31/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
30/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
29/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
28/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
25/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
24/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
23/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
22/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
21/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
18/01/2019 |
8.84
|
100 | 9.13 | 9.13 | 8.84 | 0 | 0 | 0 | |
17/01/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
16/01/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
15/01/2019 |
9.13
|
100 | 10.75 | 10.75 | 9.13 | 0 | 0 | 0 | |
14/01/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
11/01/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
10/01/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
09/01/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
08/01/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
07/01/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
04/01/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
03/01/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
02/01/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
28/12/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
27/12/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
26/12/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
25/12/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
24/12/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
21/12/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
20/12/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
19/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/12/2018 |
10.75
|
200 | 10.15 | 10.75 | 10.75 | 0 | 0 | 0 | |
18/12/2018 |
10.15
|
1,000 | 9.70 | 10.15 | 10.15 | 0 | 0 | 0 | |
17/12/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
14/12/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
13/12/2018 |
9.70
|
100 | 9.75 | 9.75 | 9.70 | 0 | 0 | 0 | |
12/12/2018 |
9.75
|
700 | 9.75 | 9.75 | 9.25 | 0 | 0 | 0 | |
11/12/2018 |
9.75
|
1,200 | 9.70 | 9.75 | 9.75 | 0 | 0 | 0 | |
10/12/2018 |
9.70
|
1,400 | 9.42 | 9.70 | 9.70 | 0 | 0 | 0 | |
07/12/2018 |
9.42
|
0 | 9.75 | 9.42 | 9.42 | 0 | 0 | 0 | |
06/12/2018 |
9.75
|
200 | 9.70 | 9.75 | 9.08 | 0 | 0 | 0 | |
05/12/2018 |
9.70
|
500 | 9.70 | 9.70 | 8.74 | 0 | 0 | 0 | |
04/12/2018 |
9.70
|
4,200 | 8.80 | 9.75 | 8.12 | 0 | 0 | 0 | |
03/12/2018 |
8.80
|
100 | 7.55 | 8.80 | 8.80 | 0 | 0 | 0 | |
30/11/2018 |
7.55
|
500 | 8.85 | 8.85 | 7.55 | 0 | 0 | 0 | |
29/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
28/11/2018 |
8.85
|
100 | 9.53 | 9.53 | 8.85 | 0 | 0 | 0 | |
27/11/2018 |
9.53
|
0 | 9.58 | 9.53 | 9.53 | 0 | 0 | 0 | |
26/11/2018 |
9.58
|
2,100 | 9.58 | 9.58 | 8.34 | 0 | 0 | 0 | |
23/11/2018 |
9.58
|
400 | 9.58 | 9.58 | 8.63 | 0 | 0 | 0 | |
22/11/2018 |
9.58
|
600 | 9.58 | 9.58 | 8.40 | 0 | 0 | 0 | |
21/11/2018 |
9.58
|
200 | 9.58 | 9.58 | 8.46 | 0 | 0 | 0 | |
20/11/2018 |
9.58
|
100 | 8.34 | 9.58 | 9.58 | 0 | 0 | 0 | |
19/11/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
16/11/2018 |
8.34
|
100 | 9.47 | 9.47 | 8.34 | 0 | 0 | 0 | |
15/11/2018 |
9.47
|
0 | 9.87 | 9.47 | 9.47 | 0 | 0 | 0 | |
14/11/2018 |
9.87
|
400 | 8.63 | 9.87 | 8.34 | 0 | 0 | 0 | |
13/11/2018 |
8.63
|
100 | 10.20 | 10.20 | 8.63 | 0 | 0 | 0 | |
12/11/2018 |
10.20
|
1,600 | 9.58 | 10.20 | 8.40 | 0 | 0 | 0 | |
09/11/2018 |
9.58
|
3,500 | 8.34 | 9.58 | 9.58 | 0 | 0 | 0 | |
08/11/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
07/11/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
06/11/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/11/2018 |
8.34
|
100 | 9.53 | 9.53 | 8.34 | 0 | 0 | 0 |