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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
10.34
|
1,690 | 10.83 | 11.57 | 10.34 | 0 | 0 | 0 | |
09/07/2019 |
10.83
|
26,100 | 10.18 | 10.83 | 9.77 | 90 | 0 | 0.0 | |
08/07/2019 |
10.18
|
4,210 | 10.18 | 10.18 | 9.73 | 0 | 0 | 0 | |
05/07/2019 |
10.18
|
2,480 | 10.26 | 10.59 | 9.77 | 0 | 0 | 0 | |
04/07/2019 |
10.26
|
6,300 | 10.18 | 10.26 | 10.18 | 0 | 0 | 0 | |
03/07/2019 |
10.18
|
17,200 | 10.18 | 10.42 | 10.02 | 0 | 0 | 0 | |
02/07/2019 |
10.18
|
6,250 | 10.26 | 10.59 | 9.94 | 4,000 | 0 | 0.1 | |
01/07/2019 |
10.26
|
9,320 | 10.38 | 10.47 | 9.85 | 0 | 0 | 0 | |
28/06/2019 |
10.38
|
1,210 | 10.18 | 10.38 | 10.18 | 800 | 0 | 0.0 | |
27/06/2019 |
10.18
|
220 | 10.26 | 10.42 | 10.18 | 0 | 0 | 0 | |
26/06/2019 |
10.26
|
100 | 10.47 | 10.47 | 10.26 | 0 | 0 | 0 | |
25/06/2019 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
24/06/2019 |
10.47
|
2,810 | 10.18 | 10.55 | 10.14 | 0 | 0 | 0 | |
21/06/2019 |
10.18
|
2,210 | 10.59 | 10.95 | 10.18 | 0 | 0 | 0 | |
20/06/2019 |
10.59
|
640 | 10.59 | 10.95 | 10.59 | 0 | 0 | 0 | |
19/06/2019 |
10.59
|
8,080 | 10.95 | 11.04 | 10.22 | 0 | 6,990 | -0.1 | |
18/06/2019 |
10.95
|
2,470 | 11.36 | 11.36 | 10.91 | 0 | 0 | 0 | |
17/06/2019 |
11.36
|
10 | 11.36 | 11.36 | 11.36 | 0 | 10 | -0.0 | |
14/06/2019 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
13/06/2019 |
11.36
|
690 | 11.57 | 11.57 | 10.83 | 0 | 0 | 0 | |
12/06/2019 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
11/06/2019 |
11.57
|
4,070 | 11.65 | 11.65 | 10.87 | 0 | 0 | 0 | |
10/06/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
07/06/2019 |
11.65
|
190 | 11.69 | 11.69 | 11.65 | 0 | 0 | 0 | |
06/06/2019 |
11.69
|
20 | 11.36 | 11.69 | 11.69 | 0 | 0 | 0 | |
05/06/2019 |
11.36
|
2,310 | 11.73 | 11.73 | 10.99 | 0 | 0 | 0 | |
04/06/2019 |
11.73
|
10 | 11.69 | 11.73 | 11.73 | 0 | 0 | 0 | |
03/06/2019 |
11.69
|
1,030 | 11.73 | 11.77 | 10.95 | 0 | 0 | 0 | |
31/05/2019 |
11.73
|
50 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
30/05/2019 |
11.73
|
3,500 | 11.73 | 11.73 | 10.99 | 0 | 0 | 0 | |
29/05/2019 |
11.73
|
1,140 | 11.77 | 11.77 | 10.99 | 0 | 0 | 0 | |
28/05/2019 |
11.77
|
15,630 | 11.48 | 11.77 | 10.99 | 0 | 140 | -0.0 | |
27/05/2019 |
11.48
|
10 | 11.08 | 11.48 | 11.48 | 0 | 0 | 0 | |
24/05/2019 |
11.08
|
1,520 | 11.08 | 11.52 | 11.08 | 0 | 0 | 0 | |
23/05/2019 |
11.08
|
11,030 | 11.77 | 11.97 | 11.08 | 0 | 0 | 0 | |
22/05/2019 |
11.77
|
10 | 11.77 | 11.77 | 11.77 | 0 | 10 | -0.0 | |
21/05/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
21/05/2019 |
11.77
|
500 | 11.36 | 11.77 | 11.73 | 0 | 0 | 0 | |
20/05/2019 |
11.36
|
3,520 | 11.55 | 12.21 | 10.82 | 0 | 0 | 0 | |
17/05/2019 |
11.55
|
9,340 | 11.94 | 12.13 | 11.17 | 0 | 0 | 0 | |
16/05/2019 |
11.94
|
5,800 | 11.52 | 12.05 | 10.78 | 0 | 0 | 0 | |
15/05/2019 |
11.52
|
21,950 | 12.09 | 12.25 | 11.52 | 0 | 0 | 0 | |
14/05/2019 |
12.09
|
8,140 | 12.09 | 12.36 | 11.48 | 0 | 0 | 0 | |
13/05/2019 |
12.09
|
6,920 | 12.02 | 12.09 | 11.55 | 0 | 0 | 0 | |
10/05/2019 |
12.02
|
13,110 | 12.05 | 12.25 | 11.55 | 0 | 0 | 0 | |
09/05/2019 |
12.05
|
15,700 | 12.02 | 12.09 | 11.40 | 0 | 0 | 0 | |
08/05/2019 |
12.02
|
7,950 | 11.98 | 12.32 | 11.28 | 0 | 0 | 0 | |
07/05/2019 |
11.98
|
6,130 | 12.25 | 12.25 | 11.71 | 0 | 3,400 | -0.1 | |
06/05/2019 |
12.25
|
550 | 12.25 | 12.71 | 11.71 | 0 | 0 | 0 | |
03/05/2019 |
12.25
|
9,700 | 12.71 | 12.71 | 11.86 | 0 | 0 | 0 | |
02/05/2019 |
12.71
|
4,040 | 12.09 | 12.71 | 11.71 | 0 | 0 | 0 | |
26/04/2019 |
12.09
|
3,230 | 11.94 | 12.13 | 11.94 | 10 | 0 | 0.0 | |
25/04/2019 |
11.94
|
36,030 | 11.94 | 12.75 | 11.71 | 0 | 0 | 0 | |
24/04/2019 |
11.94
|
2,350 | 12.13 | 12.13 | 11.63 | 0 | 0 | 0 | |
23/04/2019 |
12.13
|
6,290 | 12.25 | 12.25 | 11.63 | 0 | 3,600 | -0.1 | |
22/04/2019 |
12.25
|
1,790 | 12.17 | 12.32 | 11.67 | 0 | 0 | 0 | |
19/04/2019 |
12.17
|
400 | 11.94 | 12.17 | 12.09 | 0 | 0 | 0 | |
18/04/2019 |
11.94
|
30,550 | 12.17 | 12.17 | 11.86 | 0 | 0 | 0 | |
17/04/2019 |
12.17
|
11,040 | 12.25 | 12.25 | 11.79 | 0 | 0 | 0 | |
16/04/2019 |
12.25
|
2,580 | 12.25 | 12.25 | 12.09 | 0 | 0 | 0 | |
12/04/2019 |
12.25
|
5,710 | 12.25 | 12.25 | 11.94 | 0 | 0 | 0 | |
11/04/2019 |
12.25
|
3,680 | 12.05 | 12.86 | 11.79 | 0 | 390 | -0.0 | |
10/04/2019 |
12.05
|
25,990 | 12.21 | 12.56 | 11.82 | 0 | 0 | 0 | |
09/04/2019 |
12.21
|
11,270 | 11.55 | 12.21 | 11.55 | 0 | 0 | 0 | |
08/04/2019 |
11.55
|
7,490 | 11.32 | 11.55 | 11.13 | 0 | 0 | 0 | |
05/04/2019 |
11.32
|
2,700 | 11.36 | 11.71 | 11.17 | 0 | 0 | 0 | |
04/04/2019 |
11.36
|
4,000 | 11.48 | 11.55 | 10.78 | 0 | 0 | 0 | |
03/04/2019 |
11.48
|
9,490 | 11.52 | 11.71 | 10.78 | 0 | 0 | 0 | |
02/04/2019 |
11.52
|
6,640 | 11.48 | 11.71 | 10.86 | 0 | 0 | 0 | |
01/04/2019 |
11.48
|
1,490 | 11.32 | 11.55 | 10.78 | 0 | 0 | 0 | |
29/03/2019 |
11.32
|
4,720 | 11.17 | 11.55 | 10.55 | 0 | 0 | 0 | |
28/03/2019 |
11.17
|
280 | 11.13 | 11.55 | 10.63 | 0 | 0 | 0 | |
27/03/2019 |
11.13
|
7,900 | 11.17 | 11.48 | 10.71 | 0 | 0 | 0 | |
26/03/2019 |
11.17
|
11,500 | 11.52 | 11.71 | 10.94 | 0 | 0 | 0 | |
25/03/2019 |
11.52
|
5,080 | 10.94 | 11.52 | 10.63 | 0 | 0 | 0 | |
22/03/2019 |
10.94
|
310 | 10.67 | 10.94 | 10.67 | 0 | 0 | 0 | |
21/03/2019 |
10.67
|
12,220 | 10.32 | 10.75 | 10.09 | 0 | 0 | 0 | |
20/03/2019 |
10.32
|
5,250 | 10.32 | 10.40 | 9.86 | 0 | 440 | -0.0 | |
19/03/2019 |
10.32
|
11,970 | 10.17 | 10.63 | 10.05 | 1,000 | 0 | 0.0 | |
18/03/2019 |
10.17
|
15,560 | 9.97 | 10.17 | 9.97 | 10,000 | 0 | 0.1 | |
15/03/2019 |
9.97
|
26,030 | 9.97 | 10.01 | 9.97 | 12,030 | 0 | 0.2 | |
14/03/2019 |
9.97
|
1,460 | 10.01 | 10.01 | 9.67 | 0 | 0 | 0 | |
13/03/2019 |
10.01
|
31,710 | 10.40 | 10.40 | 9.71 | 0 | 0 | 0 | |
12/03/2019 |
10.40
|
3,000 | 10.40 | 10.78 | 10.01 | 0 | 0 | 0 | |
11/03/2019 |
10.40
|
21,900 | 10.17 | 10.63 | 9.86 | 19,970 | 0 | 0.3 | |
08/03/2019 |
10.17
|
27,700 | 10.17 | 10.32 | 9.71 | 0 | 0 | 0 | |
07/03/2019 |
10.17
|
300 | 10.01 | 10.17 | 9.63 | 0 | 0 | 0 | |
06/03/2019 |
10.01
|
41,480 | 9.67 | 10.01 | 9.71 | 20,000 | 0 | 0.3 | |
05/03/2019 |
9.67
|
48,160 | 9.67 | 10.24 | 9.67 | 23,600 | 0 | 0.3 | |
04/03/2019 |
9.67
|
310 | 9.71 | 9.71 | 9.40 | 0 | 0 | 0 | |
01/03/2019 |
9.71
|
170 | 9.71 | 9.71 | 9.32 | 0 | 0 | 0 | |
28/02/2019 |
9.71
|
420 | 9.55 | 9.78 | 9.63 | 0 | 0 | 0 | |
27/02/2019 |
9.55
|
8,120 | 9.32 | 9.55 | 9.40 | 0 | 0 | 0 | |
26/02/2019 |
9.32
|
24,050 | 9.97 | 10.01 | 9.32 | 0 | 0 | 0 | |
25/02/2019 |
9.97
|
2,080 | 9.86 | 10.17 | 9.86 | 0 | 0 | 0 | |
22/02/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/02/2019 |
9.86
|
19,910 | 9.71 | 9.94 | 9.63 | 0 | 0 | 0 | |
21/02/2019 |
9.71
|
44,000 | 9.78 | 9.78 | 9.41 | 0 | 0 | 0 | |
20/02/2019 |
9.78
|
17,670 | 9.49 | 9.78 | 9.34 | 0 | 5,000 | -0.1 | |
19/02/2019 |
9.49
|
20,170 | 9.41 | 9.56 | 9.41 | 0 | 0 | 0 | |
18/02/2019 |
9.41
|
68,690 | 9.41 | 9.45 | 9.41 | 0 | 0 | 0 | |
15/02/2019 |
9.41
|
4,760 | 9.41 | 9.41 | 9.41 | 2,400 | 0 | 0.0 |