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 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
10/07/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
09/07/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
08/07/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
05/07/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
04/07/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
03/07/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
02/07/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
01/07/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
28/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
27/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
26/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
25/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
24/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
21/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
20/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
19/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
18/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
17/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
14/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
12/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
11/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
10/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
07/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
06/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
05/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
04/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
03/06/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
31/05/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
30/05/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
29/05/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
28/05/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
27/05/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
24/05/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
23/05/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
22/05/2019 |
10.39
|
5,000 | 10.05 | 10.39 | 10.22 | 0 | 4,400 | 0 | |
21/05/2019 |
10.05
|
5,000 | 9.71 | 10.05 | 9.71 | 0 | 0 | 0 | |
20/05/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
17/05/2019 |
9.71
|
600 | 9.71 | 9.71 | 9.71 | 0 | 600 | -0.0 | |
16/05/2019 |
9.71
|
2,000 | 9.71 | 9.71 | 9.71 | 1,900 | 2,000 | -0.0 | |
15/05/2019 |
9.71
|
1,500 | 9.71 | 9.71 | 9.71 | 1,500 | 1,500 | 0 | |
14/05/2019 |
9.71
|
11,500 | 9.75 | 9.75 | 9.71 | 11,500 | 11,500 | 0 | |
13/05/2019 |
9.75
|
4,100 | 9.88 | 9.88 | 9.71 | 100 | 4,000 | -0.1 | |
10/05/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
09/05/2019 |
9.88
|
3,200 | 9.88 | 9.88 | 9.88 | 0 | 3,200 | -0.1 | |
08/05/2019 |
9.88
|
10,500 | 10.63 | 10.63 | 9.88 | 10,000 | 10,000 | 0 | |
07/05/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
06/05/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
03/05/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
02/05/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
26/04/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
25/04/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
24/04/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
23/04/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
22/04/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
19/04/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
18/04/2019 |
10.63
|
100 | 10.90 | 10.90 | 10.63 | 0 | 0 | 0 | |
17/04/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
16/04/2019 |
10.90
|
10 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
12/04/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
11/04/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
10/04/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
09/04/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
08/04/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
05/04/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
04/04/2019 |
10.90
|
200 | 11.93 | 11.93 | 10.90 | 0 | 0 | 0 | |
03/04/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
02/04/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
01/04/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
29/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
28/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
27/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
26/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
25/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
22/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
21/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
20/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
19/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
18/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
15/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
14/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
13/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
12/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
11/03/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
08/03/2019 |
11.93
|
100 | 12.81 | 12.81 | 11.93 | 0 | 0 | 0 | |
07/03/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
06/03/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
05/03/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
04/03/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
01/03/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
28/02/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
27/02/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
26/02/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
25/02/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
22/02/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
21/02/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
20/02/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
19/02/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
18/02/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |