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 | -0.42% | 85,400 | -7,700 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 109,300 | -7,700 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-21) |
-1.71 | -6.69% | 165,800 | -13,700 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-25) |
-0.66 | -2.67% | 463,800 | 74,700 | 1.9 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,662,100 | 565,800 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-30) |
3.79 | 18.82% | 2,457,200 | 700,700 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-05) |
9.81 | 69.66% | 3,230,815 | 856,700 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-16) |
12.63 | 112.03% | 4,298,746 | 863,800 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2019 |
11.90
|
5,000 | 11.84 | 11.90 | 11.90 | 0 | 0 | 0 | |
25/06/2019 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
24/06/2019 |
11.84
|
5,900 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
21/06/2019 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
20/06/2019 |
11.84
|
27,700 | 11.27 | 11.84 | 11.77 | 0 | 0 | 0 | |
19/06/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
18/06/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
17/06/2019 |
11.27
|
7,700 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
14/06/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
13/06/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
12/06/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
11/06/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
10/06/2019 |
11.27
|
10,000 | 11.90 | 11.90 | 11.27 | 0 | 0 | 0 | |
07/06/2019 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
06/06/2019 |
11.90
|
5,400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/06/2019 |
11.90
|
3,800 | 11.58 | 11.90 | 11.90 | 0 | 0 | 0 | |
04/06/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
03/06/2019 |
11.58
|
200 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
31/05/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
30/05/2019 |
11.58
|
300 | 12.34 | 12.34 | 11.58 | 0 | 0 | 0 | |
29/05/2019 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
28/05/2019 |
12.34
|
100 | 11.46 | 12.34 | 12.34 | 0 | 0 | 0 | |
27/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
24/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
23/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
22/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
21/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
20/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
17/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
16/05/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
15/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
14/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
13/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
10/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
09/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
08/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
07/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
06/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
03/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
02/05/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
26/04/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
25/04/2019 |
11.46
|
1,000 | 10.86 | 11.46 | 11.46 | 0 | 0 | 0 | |
24/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
23/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
22/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
19/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
18/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
17/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
16/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
12/04/2019 |
10.86
|
3,300 | 10.80 | 10.86 | 10.86 | 0 | 0 | 0 | |
11/04/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
10/04/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
09/04/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
08/04/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
05/04/2019 |
10.80
|
0 | 10.74 | 10.80 | 10.80 | 0 | 0 | 0 | |
04/04/2019 |
10.74
|
3,000 | 10.74 | 11.46 | 10.74 | 0 | 0 | 0 | |
03/04/2019 |
10.74
|
1,500 | 10.62 | 10.86 | 10.74 | 0 | 0 | 0 | |
02/04/2019 |
10.62
|
0 | 10.68 | 10.62 | 10.62 | 0 | 0 | 0 | |
01/04/2019 |
10.68
|
13,900 | 10.86 | 10.86 | 10.62 | 0 | 0 | 0 | |
29/03/2019 |
10.86
|
1,300 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
28/03/2019 |
10.86
|
100 | 10.25 | 10.86 | 10.86 | 0 | 0 | 0 | |
27/03/2019 |
10.25
|
1,000 | 10.86 | 10.86 | 10.25 | 0 | 0 | 0 | |
26/03/2019 |
10.86
|
5,000 | 11.82 | 11.82 | 10.86 | 0 | 0 | 0 | |
25/03/2019 |
11.82
|
0 | 10.86 | 11.82 | 11.82 | 0 | 0 | 0 | |
22/03/2019 |
10.86
|
8,900 | 10.86 | 12.49 | 10.86 | 0 | 0 | 0 | |
21/03/2019 |
10.86
|
1,200 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
20/03/2019 |
10.86
|
300 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
19/03/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
18/03/2019 |
10.86
|
5,000 | 11.46 | 11.46 | 10.86 | 0 | 0 | 0 | |
15/03/2019 |
11.46
|
20,300 | 10.98 | 12.00 | 11.46 | 0 | 0 | 0 | |
14/03/2019 |
10.98
|
0 | 10.86 | 10.98 | 10.98 | 0 | 0 | 0 | |
13/03/2019 |
10.86
|
3,300 | 11.46 | 11.46 | 10.86 | 0 | 0 | 0 | |
12/03/2019 |
11.46
|
16,600 | 12.06 | 12.06 | 11.46 | 0 | 0 | 0 | |
11/03/2019 |
12.06
|
200 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
08/03/2019 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
07/03/2019 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
06/03/2019 |
12.06
|
15,100 | 11.46 | 12.06 | 12.06 | 0 | 0 | 0 | |
05/03/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
04/03/2019 |
11.46
|
500 | 12.06 | 12.06 | 11.46 | 0 | 0 | 0 | |
01/03/2019 |
12.06
|
10,000 | 11.16 | 12.06 | 12.06 | 0 | 0 | 0 | |
28/02/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
27/02/2019 |
11.16
|
4,000 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
26/02/2019 |
11.16
|
19,500 | 10.86 | 11.16 | 11.16 | 0 | 0 | 0 | |
25/02/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
22/02/2019 |
10.86
|
11,000 | 11.46 | 11.46 | 10.86 | 0 | 0 | 0 | |
21/02/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
20/02/2019 |
11.46
|
2,000 | 12.06 | 12.06 | 11.46 | 0 | 0 | 0 | |
19/02/2019 |
12.06
|
50,000 | 10.86 | 12.06 | 12.06 | 0 | 0 | 0 | |
18/02/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
15/02/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
14/02/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
13/02/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
12/02/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
11/02/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
01/02/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
31/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
30/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
29/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
28/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
25/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |