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) |
0.50 | 1.82% | 69,800 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 244,000 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-21) |
2.50 | 9.80% | 457,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,348,000 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-25) |
8.57 | 44.09% | 3,816,800 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-09-30) |
9.05 | 47.73% | 6,663,107 | -1,445,500 | -30.4 |
15.41
28
28
|
36 tháng
(2021-10-05) |
8.40 | 42.83% | 10,868,087 | -1,902,600 | -40.8 |
15.41
28
28
|
60 tháng
(2019-10-16) |
18.39 | 191.31% | 19,366,432 | -1,733,735 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
9.05
|
6,700 | 9.75 | 9.75 | 8.98 | 0 | 0 | 0 | |
10/07/2019 |
9.75
|
1,000 | 8.90 | 9.75 | 8.90 | 900 | 0 | 0.0 | |
09/07/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
08/07/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
05/07/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
04/07/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
03/07/2019 |
8.90
|
100 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 | |
02/07/2019 |
8.98
|
200 | 8.83 | 8.98 | 8.83 | 100 | 0 | 0.0 | |
01/07/2019 |
8.83
|
255 | 8.98 | 8.98 | 8.83 | 200 | 0 | 0.0 | |
28/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
27/06/2019 |
8.98
|
600 | 8.69 | 8.98 | 8.69 | 600 | 500 | 0.0 | |
26/06/2019 |
8.69
|
800 | 8.98 | 8.98 | 8.69 | 300 | 0 | 0.0 | |
25/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
24/06/2019 |
8.98
|
100 | 8.83 | 8.98 | 8.98 | 100 | 100 | 0 | |
21/06/2019 |
8.83
|
500 | 8.98 | 8.98 | 8.83 | 0 | 0 | 0 | |
20/06/2019 |
8.98
|
100 | 8.76 | 8.98 | 8.98 | 100 | 0 | 0.0 | |
19/06/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
18/06/2019 |
8.76
|
10 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
17/06/2019 |
8.76
|
900 | 8.90 | 8.90 | 8.76 | 0 | 0 | 0 | |
14/06/2019 |
8.90
|
200 | 8.76 | 8.98 | 8.90 | 200 | 0 | 0.0 | |
13/06/2019 |
8.76
|
1,100 | 8.76 | 8.98 | 8.76 | 100 | 0 | 0.0 | |
12/06/2019 |
8.76
|
1,000 | 8.90 | 8.90 | 8.76 | 0 | 0 | 0 | |
11/06/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
10/06/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
07/06/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
06/06/2019 |
8.90
|
210 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 | |
05/06/2019 |
8.98
|
200 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
04/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
03/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
31/05/2019 |
8.98
|
3,300 | 9.05 | 9.05 | 8.90 | 3,300 | 200 | 0.0 | |
30/05/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
29/05/2019 |
9.05
|
600 | 9.05 | 9.05 | 8.83 | 100 | 500 | -0.0 | |
28/05/2019 |
9.05
|
1,800 | 9.05 | 9.05 | 8.76 | 300 | 0 | 0.0 | |
27/05/2019 |
9.05
|
600 | 9.05 | 9.05 | 8.90 | 100 | 0 | 0.0 | |
24/05/2019 |
9.05
|
1,700 | 9.19 | 9.19 | 8.83 | 700 | 100 | 0 | |
23/05/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
22/05/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
21/05/2019 |
9.19
|
100 | 9.05 | 9.19 | 9.19 | 100 | 0 | 0.0 | |
20/05/2019 |
9.05
|
100 | 8.83 | 9.05 | 9.05 | 100 | 0 | 0.0 | |
17/05/2019 |
8.83
|
400 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 | |
16/05/2019 |
8.90
|
1,300 | 9.05 | 9.05 | 8.83 | 200 | 0 | 0.0 | |
15/05/2019 |
9.05
|
1,920 | 9.05 | 9.05 | 8.69 | 100 | 100 | 0 | |
14/05/2019 |
9.05
|
300 | 9.05 | 9.05 | 8.76 | 100 | 100 | 0 | |
13/05/2019 |
9.05
|
4,610 | 9.05 | 9.05 | 8.76 | 1,100 | 4,300 | -0.0 | |
10/05/2019 |
9.05
|
4,200 | 9.05 | 9.05 | 8.76 | 4,200 | 4,200 | 0 | |
09/05/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
08/05/2019 |
9.05
|
1,500 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 | |
07/05/2019 |
9.19
|
100 | 8.83 | 9.19 | 9.19 | 100 | 0 | 0.0 | |
06/05/2019 |
8.83
|
5,770 | 9.12 | 9.33 | 8.83 | 600 | 0 | 0.0 | |
03/05/2019 |
9.12
|
1,240 | 9.26 | 9.26 | 9.05 | 0 | 0 | 0 | |
02/05/2019 |
9.26
|
420 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
26/04/2019 |
9.26
|
2,500 | 9.19 | 9.54 | 8.83 | 2,400 | 0 | 0.0 | |
25/04/2019 |
9.19
|
200 | 9.19 | 9.19 | 9.19 | 200 | 0 | 0.0 | |
24/04/2019 |
9.19
|
300 | 9.19 | 9.19 | 8.76 | 100 | 200 | -0.0 | |
23/04/2019 |
9.19
|
1,000 | 9.19 | 9.19 | 8.76 | 700 | 0 | 0.0 | |
22/04/2019 |
9.19
|
400 | 9.19 | 9.19 | 8.83 | 400 | 0 | 0.0 | |
19/04/2019 |
9.19
|
3,500 | 8.90 | 9.19 | 8.90 | 200 | 0 | 0.0 | |
18/04/2019 |
8.90
|
2,600 | 9.05 | 9.19 | 8.83 | 100 | 0 | 0.0 | |
17/04/2019 |
9.05
|
300 | 9.19 | 9.19 | 9.05 | 300 | 0 | 0.0 | |
16/04/2019 |
9.19
|
3,100 | 9.19 | 9.54 | 9.12 | 1,600 | 0 | 0.0 | |
12/04/2019 |
9.19
|
700 | 8.98 | 9.33 | 8.98 | 400 | 0 | 0.0 | |
11/04/2019 |
8.98
|
1,010 | 8.98 | 9.26 | 8.90 | 100 | 0 | 0.0 | |
10/04/2019 |
8.98
|
1,040 | 9.12 | 9.12 | 8.83 | 500 | 0 | 0.0 | |
09/04/2019 |
9.12
|
600 | 9.40 | 9.40 | 8.98 | 400 | 0 | 0.0 | |
08/04/2019 |
9.40
|
150 | 9.12 | 9.40 | 9.40 | 100 | 0 | 0.0 | |
05/04/2019 |
9.12
|
2,105 | 9.05 | 9.33 | 8.98 | 200 | 0 | 0.0 | |
04/04/2019 |
9.05
|
449 | 9.19 | 9.47 | 9.05 | 100 | 0 | 0.0 | |
03/04/2019 |
9.19
|
50 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
02/04/2019 |
9.19
|
395 | 9.26 | 9.26 | 9.05 | 100 | 0 | 0.0 | |
01/04/2019 |
9.26
|
300 | 9.40 | 9.40 | 9.12 | 100 | 0 | 0.0 | |
29/03/2019 |
9.40
|
6,790 | 9.05 | 9.89 | 8.62 | 3,500 | 0 | 0.0 | |
28/03/2019 |
9.05
|
1,395 | 8.98 | 9.05 | 8.76 | 100 | 0 | 0.0 | |
27/03/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
26/03/2019 |
8.98
|
300 | 8.98 | 9.05 | 8.90 | 0 | 0 | 0 | |
25/03/2019 |
8.98
|
525 | 8.83 | 9.12 | 8.98 | 100 | 0 | 0.0 | |
22/03/2019 |
8.83
|
800 | 8.98 | 9.12 | 8.83 | 100 | 0 | 0.0 | |
21/03/2019 |
8.98
|
400 | 8.98 | 9.12 | 8.98 | 400 | 0 | 0.0 | |
20/03/2019 |
8.98
|
605 | 9.12 | 9.12 | 8.98 | 600 | 0 | 0.0 | |
19/03/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
18/03/2019 |
9.12
|
1,350 | 9.12 | 9.12 | 8.76 | 100 | 0 | 0.0 | |
15/03/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
14/03/2019 |
9.12
|
3,400 | 8.83 | 9.12 | 8.69 | 1,100 | 0 | 0.0 | |
13/03/2019 |
8.83
|
2,300 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 | |
12/03/2019 |
8.90
|
2,600 | 8.98 | 8.98 | 8.90 | 1,000 | 0 | 0.0 | |
11/03/2019 |
8.98
|
100 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 | |
08/03/2019 |
9.05
|
700 | 9.12 | 9.12 | 9.05 | 600 | 100 | 0.0 | |
07/03/2019 |
9.12
|
1,800 | 9.12 | 9.12 | 8.90 | 800 | 0 | 0.0 | |
06/03/2019 |
9.12
|
400 | 9.19 | 9.40 | 8.83 | 200 | 0 | 0.0 | |
05/03/2019 |
9.19
|
500 | 9.12 | 9.54 | 9.19 | 400 | 0 | 0.0 | |
04/03/2019 |
9.12
|
1,600 | 9.12 | 9.40 | 9.05 | 600 | 0 | 0.0 | |
01/03/2019 |
9.12
|
1,100 | 8.98 | 9.33 | 9.12 | 100 | 0 | 0.0 | |
28/02/2019: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
28/02/2019 |
8.98
|
1,900 | 8.98 | 9.47 | 8.98 | 600 | 0 | 0.0 | |
27/02/2019 |
8.98
|
25,400 | 8.98 | 9.17 | 8.85 | 200 | 0 | 0.0 | |
26/02/2019 |
8.98
|
19,045 | 9.04 | 9.55 | 8.98 | 1,500 | 0 | 0.0 | |
25/02/2019 |
9.04
|
5,115 | 9.23 | 9.23 | 8.98 | 0 | 0 | 0 | |
22/02/2019 |
9.23
|
100 | 9.17 | 9.23 | 9.23 | 0 | 0 | 0 | |
21/02/2019 |
9.17
|
1,900 | 9.23 | 9.23 | 9.17 | 0 | 0 | 0 | |
20/02/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
19/02/2019 |
9.23
|
1,000 | 9.23 | 9.23 | 9.23 | 500 | 0 | 0.0 | |
18/02/2019 |
9.23
|
1,100 | 9.30 | 9.30 | 9.10 | 100 | 0 | 0.0 |