Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2019 |
10.24
|
540 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
01/07/2019 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
28/06/2019 |
10.24
|
3,010 | 10.42 | 10.42 | 10.24 | 0 | 0 | 0 | |
27/06/2019 |
10.42
|
960 | 10.03 | 10.42 | 10.42 | 0 | 0 | 0 | |
26/06/2019 |
10.03
|
9,000 | 9.38 | 10.03 | 10.03 | 0 | 0 | 0 | |
25/06/2019 |
9.38
|
2,930 | 9.38 | 10.03 | 9.38 | 0 | 0 | 0 | |
24/06/2019 |
9.38
|
1,080 | 9.85 | 10.33 | 9.38 | 0 | 0 | 0 | |
21/06/2019 |
9.85
|
1,380 | 10.42 | 10.42 | 9.72 | 0 | 0 | 0 | |
20/06/2019 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
19/06/2019 |
10.42
|
10 | 10.07 | 10.42 | 10.42 | 0 | 0 | 0 | |
18/06/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
17/06/2019 |
10.07
|
1,410 | 10.42 | 11.11 | 10.07 | 0 | 0 | 0 | |
14/06/2019 |
10.42
|
10 | 9.85 | 10.42 | 10.42 | 0 | 0 | 0 | |
13/06/2019 |
9.85
|
10 | 9.24 | 9.85 | 9.85 | 0 | 0 | 0 | |
12/06/2019 |
9.24
|
1,040 | 9.90 | 10.37 | 9.24 | 0 | 0 | 0 | |
11/06/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
10/06/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
07/06/2019 |
9.90
|
550 | 9.38 | 9.90 | 8.77 | 0 | 0 | 0 | |
06/06/2019 |
9.38
|
940 | 9.97 | 9.97 | 9.38 | 0 | 0 | 0 | |
05/06/2019 |
9.97
|
60 | 9.33 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/06/2019 |
9.33
|
300 | 9.46 | 10.05 | 8.83 | 0 | 0 | 0 | |
03/06/2019 |
9.46
|
690 | 9.04 | 9.46 | 8.49 | 0 | 0 | 0 | |
31/05/2019 |
9.04
|
20 | 9.71 | 9.71 | 9.04 | 0 | 0 | 0 | |
30/05/2019 |
9.71
|
30 | 9.97 | 10.14 | 9.38 | 0 | 0 | 0 | |
29/05/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
28/05/2019 |
9.97
|
10 | 9.33 | 9.97 | 9.97 | 0 | 0 | 0 | |
27/05/2019 |
9.33
|
150 | 10.01 | 10.01 | 9.33 | 0 | 0 | 0 | |
24/05/2019 |
10.01
|
1,330 | 9.38 | 10.01 | 9.63 | 0 | 0 | 0 | |
23/05/2019 |
9.38
|
40 | 9.97 | 10.39 | 9.33 | 0 | 0 | 0 | |
22/05/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
21/05/2019 |
9.97
|
330 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
20/05/2019 |
9.97
|
1,950 | 10.68 | 10.68 | 9.97 | 0 | 0 | 0 | |
17/05/2019 |
10.68
|
10 | 10.14 | 10.68 | 10.68 | 0 | 0 | 0 | |
16/05/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
15/05/2019 |
10.14
|
1,660 | 10.14 | 10.14 | 9.46 | 0 | 0 | 0 | |
14/05/2019 |
10.14
|
20 | 10.73 | 10.73 | 10.01 | 0 | 0 | 0 | |
13/05/2019 |
10.73
|
10 | 10.14 | 10.73 | 10.73 | 0 | 0 | 0 | |
10/05/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
09/05/2019 |
10.14
|
1,350 | 10.14 | 10.47 | 9.46 | 0 | 0 | 0 | |
08/05/2019 |
10.14
|
140 | 10.85 | 10.85 | 10.14 | 0 | 0 | 0 | |
07/05/2019 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
06/05/2019 |
10.85
|
10 | 10.39 | 10.85 | 10.85 | 0 | 0 | 0 | |
03/05/2019 |
10.39
|
30 | 9.71 | 10.39 | 9.71 | 0 | 0 | 0 | |
02/05/2019 |
9.71
|
2,120 | 9.08 | 9.71 | 8.45 | 0 | 0 | 0 | |
26/04/2019 |
9.08
|
320 | 8.49 | 9.08 | 8.57 | 0 | 0 | 0 | |
25/04/2019 |
8.49
|
10 | 8.53 | 8.53 | 8.49 | 0 | 0 | 0 | |
24/04/2019 |
8.53
|
500 | 9.04 | 9.63 | 8.49 | 0 | 0 | 0 | |
23/04/2019 |
9.04
|
10 | 9.71 | 9.71 | 9.04 | 0 | 0 | 0 | |
22/04/2019 |
9.71
|
1,160 | 9.59 | 9.71 | 8.95 | 0 | 0 | 0 | |
19/04/2019 |
9.59
|
30 | 10.30 | 10.90 | 9.59 | 0 | 0 | 0 | |
18/04/2019 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
17/04/2019 |
10.30
|
40 | 10.26 | 10.30 | 10.30 | 0 | 0 | 0 | |
16/04/2019 |
10.26
|
5,110 | 10.98 | 10.98 | 10.22 | 0 | 0 | 0 | |
12/04/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
11/04/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
10/04/2019 |
10.98
|
490 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
09/04/2019 |
10.98
|
100 | 11.40 | 11.40 | 10.98 | 0 | 0 | 0 | |
08/04/2019 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
05/04/2019 |
11.40
|
140 | 11.23 | 11.40 | 10.47 | 0 | 0 | 0 | |
04/04/2019 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
03/04/2019 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
02/04/2019 |
11.23
|
30 | 10.60 | 11.23 | 10.60 | 0 | 0 | 0 | |
01/04/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
29/03/2019 |
10.60
|
10 | 10.52 | 10.60 | 10.60 | 0 | 0 | 0 | |
28/03/2019 |
10.52
|
110 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
27/03/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
26/03/2019 |
10.52
|
30 | 10.30 | 10.52 | 10.52 | 0 | 0 | 0 | |
25/03/2019 |
10.30
|
620 | 10.81 | 10.81 | 10.30 | 0 | 0 | 0 | |
22/03/2019 |
10.81
|
5,070 | 10.18 | 10.85 | 10.14 | 0 | 0 | 0 | |
21/03/2019 |
10.18
|
340 | 10.56 | 10.56 | 10.18 | 0 | 0 | 0 | |
20/03/2019 |
10.56
|
170 | 10.56 | 10.56 | 10.22 | 0 | 0 | 0 | |
19/03/2019 |
10.56
|
280 | 10.81 | 10.81 | 10.18 | 0 | 0 | 0 | |
18/03/2019 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
15/03/2019 |
10.81
|
218,820 | 10.90 | 10.90 | 10.14 | 0 | 0 | 0 | |
14/03/2019 |
10.90
|
540,720 | 10.90 | 10.98 | 10.90 | 0 | 0 | 0 | |
13/03/2019 |
10.90
|
1,040 | 11.66 | 11.66 | 10.90 | 0 | 0 | 0 | |
12/03/2019 |
11.66
|
10 | 10.98 | 11.66 | 11.66 | 0 | 0 | 0 | |
11/03/2019 |
10.98
|
330 | 10.47 | 11.15 | 10.98 | 0 | 0 | 0 | |
08/03/2019 |
10.47
|
4,460 | 10.39 | 10.47 | 10.47 | 0 | 0 | 0 | |
07/03/2019 |
10.39
|
5,060 | 11.15 | 11.15 | 10.39 | 0 | 0 | 0 | |
06/03/2019 |
11.15
|
1,790 | 10.81 | 11.53 | 10.56 | 0 | 0 | 0 | |
05/03/2019 |
10.81
|
3,570 | 10.14 | 10.81 | 10.47 | 0 | 0 | 0 | |
04/03/2019 |
10.14
|
600 | 10.90 | 10.90 | 10.14 | 0 | 0 | 0 | |
01/03/2019 |
10.90
|
400 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 | |
28/02/2019 |
11.70
|
110 | 11.74 | 11.74 | 10.94 | 0 | 0 | 0 | |
27/02/2019 |
11.74
|
10 | 11.40 | 11.74 | 11.74 | 0 | 0 | 0 | |
26/02/2019 |
11.40
|
10 | 10.81 | 11.40 | 11.40 | 0 | 0 | 0 | |
25/02/2019 |
10.81
|
6,010 | 10.14 | 10.81 | 10.14 | 0 | 0 | 0 | |
22/02/2019 |
10.14
|
1,240 | 10.73 | 10.73 | 10.14 | 0 | 0 | 0 | |
21/02/2019 |
10.73
|
10 | 10.14 | 10.73 | 10.73 | 0 | 0 | 0 | |
20/02/2019 |
10.14
|
4,530 | 9.97 | 10.64 | 10.14 | 0 | 0 | 0 | |
19/02/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
18/02/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
15/02/2019 |
9.97
|
20 | 10.68 | 10.98 | 9.97 | 0 | 0 | 0 | |
14/02/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
13/02/2019 |
10.68
|
30 | 10.01 | 10.68 | 10.01 | 0 | 0 | 0 | |
12/02/2019 |
10.01
|
1,900 | 10.73 | 10.73 | 10.01 | 0 | 0 | 0 | |
11/02/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
01/02/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
31/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |