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) |
0.20 | 0.68% | 400,400 | 0 | 0 |
29.30
29.80
29.70
|
2 tháng
(2024-07-22) |
-0.70 | -2.30% | 1,387,200 | 0 | 0 |
29.10
30.50
29.70
|
3 tháng
(2024-06-21) |
0.52 | 1.77% | 2,701,800 | -400 | -0.0 |
28.40
32.70
29.70
|
6 tháng
(2024-03-25) |
4.10 | 16.01% | 5,849,600 | -400 | -0.0 |
25.02
32.70
29.70
|
12 tháng
(2023-09-25) |
6.85 | 29.97% | 10,016,300 | -400 | -0.0 |
20.50
32.70
29.70
|
24 tháng
(2022-09-30) |
9.07 | 43.94% | 19,394,135 | -400 | -0.0 |
14.03
32.70
29.70
|
36 tháng
(2021-10-05) |
7.82 | 35.77% | 41,218,168 | 4,300 | 0.2 |
14.03
32.70
29.70
|
60 tháng
(2019-10-16) |
21.12 | 245.99% | 54,744,114 | -180,700 | -3.5 |
7.32
32.70
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
10.30
|
420 | 10.42 | 10.42 | 10.30 | 0 | 0 | 0 | |
08/07/2019 |
10.42
|
508 | 10.30 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/07/2019 |
10.30
|
8,623 | 9.73 | 10.30 | 10.19 | 0 | 0 | 0 | |
04/07/2019 |
9.73
|
100 | 9.50 | 9.73 | 9.73 | 0 | 0 | 0 | |
03/07/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/07/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/07/2019 |
9.50
|
100 | 9.84 | 9.84 | 9.50 | 0 | 0 | 0 | |
28/06/2019 |
9.84
|
7,400 | 9.61 | 10.01 | 9.73 | 0 | 0 | 0 | |
27/06/2019 |
9.61
|
200 | 10.01 | 10.01 | 9.61 | 0 | 0 | 0 | |
26/06/2019 |
10.01
|
5,421 | 9.61 | 10.19 | 9.96 | 0 | 0 | 0 | |
25/06/2019 |
9.61
|
3 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
24/06/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
21/06/2019 |
9.61
|
0 | 9.67 | 9.61 | 9.61 | 0 | 0 | 0 | |
20/06/2019 |
9.67
|
213 | 9.50 | 9.67 | 9.56 | 0 | 0 | 0 | |
19/06/2019 |
9.50
|
0 | 9.56 | 9.50 | 9.50 | 0 | 0 | 0 | |
18/06/2019 |
9.56
|
1,500 | 9.39 | 9.56 | 9.44 | 0 | 0 | 0 | |
17/06/2019 |
9.39
|
14,000 | 9.39 | 9.44 | 9.39 | 0 | 0 | 0 | |
14/06/2019 |
9.39
|
6,000 | 9.33 | 9.39 | 9.33 | 0 | 0 | 0 | |
13/06/2019 |
9.33
|
10,000 | 9.27 | 9.33 | 9.27 | 0 | 0 | 0 | |
12/06/2019 |
9.27
|
8,100 | 9.27 | 9.33 | 9.27 | 0 | 0 | 0 | |
11/06/2019 |
9.27
|
2,000 | 9.33 | 9.33 | 9.27 | 0 | 0 | 0 | |
10/06/2019 |
9.33
|
200 | 9.33 | 9.33 | 9.21 | 0 | 0 | 0 | |
07/06/2019 |
9.33
|
1,000 | 9.21 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/06/2019 |
9.21
|
7,100 | 9.33 | 9.39 | 9.21 | 0 | 0 | 0 | |
05/06/2019 |
9.33
|
2,800 | 9.27 | 9.33 | 9.27 | 0 | 0 | 0 | |
04/06/2019 |
9.27
|
1,700 | 9.16 | 9.27 | 9.21 | 0 | 0 | 0 | |
03/06/2019 |
9.16
|
4,200 | 9.16 | 9.27 | 9.10 | 1,000 | 0 | 0.0 | |
31/05/2019 |
9.16
|
4,800 | 9.33 | 9.33 | 9.16 | 0 | 0 | 0 | |
30/05/2019 |
9.33
|
300 | 9.21 | 9.33 | 9.27 | 0 | 0 | 0 | |
29/05/2019 |
9.21
|
2,700 | 9.04 | 9.27 | 9.10 | 0 | 0 | 0 | |
28/05/2019 |
9.04
|
1,200 | 9.16 | 9.16 | 9.04 | 0 | 0 | 0 | |
27/05/2019 |
9.16
|
6,213 | 9.21 | 9.21 | 9.16 | 1,000 | 0 | 0.0 | |
24/05/2019 |
9.21
|
3,500 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
23/05/2019 |
9.21
|
4,500 | 9.16 | 9.21 | 9.21 | 0 | 0 | 0 | |
22/05/2019 |
9.16
|
5,500 | 9.27 | 9.27 | 9.16 | 0 | 0 | 0 | |
21/05/2019 |
9.27
|
9,000 | 9.27 | 9.27 | 9.21 | 0 | 0 | 0 | |
20/05/2019 |
9.27
|
4,100 | 9.10 | 9.27 | 9.21 | 0 | 0 | 0 | |
17/05/2019 |
9.10
|
7,100 | 9.27 | 9.27 | 9.10 | 0 | 0 | 0 | |
16/05/2019 |
9.27
|
6,800 | 9.33 | 9.33 | 9.21 | 0 | 0 | 0 | |
15/05/2019 |
9.33
|
1,600 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/05/2019 |
9.33
|
700 | 9.33 | 9.44 | 9.33 | 0 | 0 | 0 | |
13/05/2019 |
9.33
|
6,000 | 9.61 | 9.61 | 9.21 | 0 | 0 | 0 | |
10/05/2019 |
9.61
|
1,600 | 9.16 | 9.61 | 9.16 | 0 | 0 | 0 | |
09/05/2019 |
9.16
|
4,700 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 | |
08/05/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
08/05/2019 |
9.10
|
10,400 | 8.87 | 9.44 | 9.04 | 0 | 0 | 0 | |
07/05/2019 |
8.87
|
9,100 | 9.51 | 9.51 | 7.98 | 0 | 0 | 0 | |
06/05/2019 |
9.51
|
32,200 | 8.87 | 9.61 | 9.12 | 0 | 0 | 0 | |
03/05/2019 |
8.87
|
17,919 | 8.87 | 9.12 | 8.77 | 2,000 | 0 | 0.0 | |
02/05/2019 |
8.87
|
24,300 | 8.87 | 8.87 | 8.72 | 0 | 0 | 0 | |
26/04/2019 |
8.87
|
17,200 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 | |
25/04/2019 |
8.87
|
2,000 | 8.67 | 8.87 | 8.62 | 0 | 0 | 0 | |
24/04/2019 |
8.67
|
5,300 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
23/04/2019 |
8.67
|
1,000 | 8.72 | 8.72 | 8.67 | 0 | 0 | 0 | |
22/04/2019 |
8.72
|
13,100 | 8.72 | 8.82 | 8.72 | 0 | 0 | 0 | |
19/04/2019 |
8.72
|
0 | 8.67 | 8.72 | 8.72 | 0 | 0 | 0 | |
18/04/2019 |
8.67
|
14,700 | 8.67 | 8.87 | 8.62 | 0 | 0 | 0 | |
17/04/2019 |
8.67
|
8,900 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
16/04/2019 |
8.67
|
8,800 | 8.57 | 8.67 | 8.57 | 0 | 0 | 0 | |
12/04/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/04/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
10/04/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
09/04/2019 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
08/04/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/04/2019 |
8.57
|
100 | 8.62 | 8.62 | 8.57 | 0 | 0 | 0 | |
04/04/2019 |
8.62
|
600 | 7.84 | 8.62 | 8.57 | 0 | 0 | 0 | |
03/04/2019 |
7.84
|
300 | 8.13 | 8.13 | 7.84 | 0 | 0 | 0 | |
02/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
01/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
29/03/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
28/03/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
27/03/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
26/03/2019 |
8.13
|
1,000 | 7.69 | 8.13 | 8.13 | 0 | 0 | 0 | |
25/03/2019 |
7.69
|
1,200 | 8.77 | 8.77 | 7.69 | 0 | 0 | 0 | |
22/03/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
21/03/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
20/03/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
19/03/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
18/03/2019 |
8.77
|
1 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
15/03/2019 |
8.77
|
2 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
14/03/2019 |
8.77
|
700 | 8.62 | 8.77 | 8.77 | 0 | 0 | 0 | |
13/03/2019 |
8.62
|
1 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/03/2019 |
8.62
|
702 | 7.88 | 8.62 | 8.62 | 0 | 0 | 0 | |
11/03/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
08/03/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
07/03/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
06/03/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
05/03/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
04/03/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
01/03/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
28/02/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
27/02/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
26/02/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
25/02/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
22/02/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
21/02/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
20/02/2019 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
19/02/2019 |
7.88
|
1,100 | 7.79 | 7.88 | 7.74 | 0 | 0 | 0 | |
18/02/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
15/02/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
14/02/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |