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) |
3.05 | 21.25% | 4,865,100 | 65,800 | 1.0 |
13.55
17.40
17.40
|
2 tháng
(2024-07-22) |
4.60 | 35.94% | 10,767,100 | 72,200 | 1.1 |
12.80
17.40
17.40
|
3 tháng
(2024-06-24) |
5.80 | 50% | 11,643,300 | 77,200 | 1.1 |
11.45
17.40
17.40
|
6 tháng
(2024-03-25) |
6.75 | 63.38% | 13,714,600 | 82,661 | 1.2 |
9.80
17.40
17.40
|
12 tháng
(2023-09-26) |
6.10 | 53.98% | 19,983,800 | -225,949 | -1.5 |
8.74
17.40
17.40
|
24 tháng
(2022-10-03) |
8.56 | 96.80% | 52,402,800 | -230,455 | -1.6 |
6.69
17.40
17.40
|
36 tháng
(2021-10-06) |
-9.67 | -35.73% | 98,574,800 | -206,455 | -1.0 |
6.69
30.03
17.40
|
60 tháng
(2019-10-17) |
7.53 | 76.26% | 136,643,160 | -203,985 | -1.0 |
6.03
32.05
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
10/07/2019 |
8.27
|
10 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 | |
09/07/2019 |
8.88
|
10 | 8.31 | 8.88 | 8.88 | 0 | 0 | 0 | |
08/07/2019 |
8.31
|
20 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
05/07/2019 |
8.31
|
100 | 8.93 | 8.93 | 8.31 | 0 | 0 | 0 | |
04/07/2019 |
8.93
|
40 | 8.93 | 9.54 | 8.93 | 0 | 0 | 0 | |
03/07/2019 |
8.93
|
80 | 8.35 | 8.93 | 8.93 | 0 | 0 | 0 | |
02/07/2019 |
8.35
|
70 | 7.83 | 8.35 | 8.35 | 0 | 0 | 0 | |
01/07/2019 |
7.83
|
50 | 7.59 | 8.12 | 7.83 | 0 | 20 | -0.0 | |
28/06/2019 |
7.59
|
10 | 7.10 | 7.59 | 7.59 | 0 | 0 | 0 | |
27/06/2019 |
7.10
|
10 | 6.64 | 7.10 | 7.10 | 0 | 0 | 0 | |
26/06/2019 |
6.64
|
30 | 6.21 | 6.64 | 5.80 | 0 | 0 | 0 | |
25/06/2019 |
6.21
|
20 | 6.67 | 7.13 | 6.21 | 0 | 0 | 0 | |
24/06/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
21/06/2019 |
6.67
|
20 | 7.12 | 7.12 | 6.67 | 0 | 0 | 0 | |
20/06/2019 |
7.12
|
40 | 6.66 | 7.12 | 7.12 | 0 | 0 | 0 | |
19/06/2019 |
6.66
|
30 | 7.07 | 7.07 | 6.66 | 0 | 0 | 0 | |
18/06/2019 |
7.07
|
10 | 7.57 | 7.57 | 7.07 | 0 | 0 | 0 | |
17/06/2019 |
7.57
|
20 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 | |
14/06/2019 |
8.11
|
40 | 8.72 | 8.72 | 8.11 | 0 | 0 | 0 | |
13/06/2019 |
8.72
|
80 | 8.35 | 8.72 | 7.77 | 20 | 0 | 0.0 | |
12/06/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
12/06/2019 |
8.35
|
30 | 8.97 | 8.97 | 8.35 | 0 | 0 | 0 | |
11/06/2019 |
8.97
|
560 | 9.61 | 9.61 | 8.97 | 0 | 0 | 0 | |
10/06/2019 |
9.61
|
10 | 10.33 | 10.33 | 9.61 | 0 | 0 | 0 | |
07/06/2019 |
10.33
|
10 | 11.09 | 11.09 | 10.33 | 0 | 0 | 0 | |
06/06/2019 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
05/06/2019 |
11.09
|
50 | 11.89 | 11.89 | 11.09 | 0 | 0 | 0 | |
04/06/2019 |
11.89
|
10 | 11.17 | 11.89 | 11.89 | 0 | 0 | 0 | |
03/06/2019 |
11.17
|
100 | 11.97 | 11.97 | 11.17 | 0 | 0 | 0 | |
31/05/2019 |
11.97
|
10 | 11.57 | 11.97 | 11.97 | 0 | 0 | 0 | |
30/05/2019 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
29/05/2019 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
28/05/2019 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
27/05/2019 |
11.57
|
20 | 11.01 | 11.57 | 10.97 | 0 | 0 | 0 | |
24/05/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
23/05/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
22/05/2019 |
11.01
|
20 | 10.37 | 11.01 | 10.33 | 0 | 0 | 0 | |
21/05/2019 |
10.37
|
30 | 10.05 | 10.37 | 10.01 | 0 | 0 | 0 | |
20/05/2019 |
10.05
|
20 | 9.41 | 10.05 | 9.37 | 0 | 0 | 0 | |
17/05/2019 |
9.41
|
20 | 8.85 | 9.41 | 8.81 | 0 | 0 | 0 | |
16/05/2019 |
8.85
|
30 | 9.49 | 9.49 | 8.85 | 0 | 0 | 0 | |
15/05/2019 |
9.49
|
10 | 10.17 | 10.17 | 9.49 | 0 | 0 | 0 | |
14/05/2019 |
10.17
|
20 | 9.57 | 10.17 | 9.53 | 0 | 0 | 0 | |
13/05/2019 |
9.57
|
20 | 9.09 | 9.57 | 8.81 | 0 | 0 | 0 | |
10/05/2019 |
9.09
|
50 | 8.53 | 9.09 | 7.93 | 0 | 0 | 0 | |
09/05/2019 |
8.53
|
20 | 8.37 | 8.53 | 7.78 | 0 | 0 | 0 | |
08/05/2019 |
8.37
|
170 | 8.97 | 9.05 | 8.37 | 0 | 0 | 0 | |
07/05/2019 |
8.97
|
40 | 8.45 | 8.97 | 7.86 | 0 | 0 | 0 | |
06/05/2019 |
8.45
|
310 | 7.93 | 8.45 | 7.37 | 0 | 0 | 0 | |
03/05/2019 |
7.93
|
10 | 7.97 | 7.97 | 7.93 | 10 | 0 | 0.0 | |
02/05/2019 |
7.97
|
210 | 7.45 | 7.97 | 6.93 | 0 | 100 | -0.0 | |
26/04/2019 |
7.45
|
10 | 8.01 | 8.01 | 7.45 | 0 | 0 | 0 | |
25/04/2019 |
8.01
|
20 | 7.52 | 8.01 | 7.21 | 0 | 0 | 0 | |
24/04/2019 |
7.52
|
120 | 7.03 | 7.52 | 6.55 | 0 | 0 | 0 | |
23/04/2019 |
7.03
|
170 | 6.57 | 7.03 | 6.12 | 0 | 0 | 0 | |
22/04/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
19/04/2019 |
6.57
|
30 | 6.74 | 7.21 | 6.57 | 0 | 0 | 0 | |
18/04/2019 |
6.74
|
60 | 7.21 | 7.72 | 6.74 | 0 | 0 | 0 | |
17/04/2019 |
7.21
|
50 | 7.04 | 7.53 | 7.21 | 0 | 0 | 0 | |
16/04/2019 |
7.04
|
10 | 7.56 | 7.56 | 7.04 | 0 | 0 | 0 | |
12/04/2019 |
7.56
|
160 | 8.13 | 8.13 | 7.56 | 0 | 0 | 0 | |
11/04/2019 |
8.13
|
10 | 8.65 | 8.65 | 8.13 | 0 | 0 | 0 | |
10/04/2019 |
8.65
|
20 | 9.29 | 9.29 | 8.65 | 0 | 0 | 0 | |
09/04/2019 |
9.29
|
250 | 9.97 | 10.65 | 9.29 | 0 | 0 | 0 | |
08/04/2019 |
9.97
|
40 | 9.97 | 9.97 | 9.29 | 0 | 0 | 0 | |
05/04/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/04/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
03/04/2019 |
9.97
|
10 | 9.81 | 9.97 | 9.97 | 0 | 0 | 0 | |
02/04/2019 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
01/04/2019 |
9.81
|
30 | 9.21 | 9.81 | 8.81 | 0 | 0 | 0 | |
29/03/2019 |
9.21
|
20 | 9.45 | 9.77 | 9.21 | 0 | 0 | 0 | |
28/03/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
27/03/2019 |
9.45
|
290 | 9.33 | 9.45 | 8.69 | 0 | 0 | 0 | |
26/03/2019 |
9.33
|
10 | 10.01 | 10.01 | 9.33 | 0 | 0 | 0 | |
25/03/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
22/03/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
21/03/2019 |
10.01
|
10 | 9.61 | 10.01 | 10.01 | 0 | 0 | 0 | |
20/03/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
19/03/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
18/03/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
15/03/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
14/03/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
13/03/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/03/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
12/03/2019 |
9.61
|
20 | 9.22 | 9.61 | 9.61 | 0 | 0 | 0 | |
11/03/2019 |
9.22
|
10 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
08/03/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
07/03/2019 |
9.22
|
10 | 8.92 | 9.22 | 9.22 | 0 | 0 | 0 | |
06/03/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
05/03/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
04/03/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
01/03/2019 |
8.92
|
10 | 8.38 | 8.92 | 8.92 | 0 | 0 | 0 | |
28/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
27/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
26/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
25/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
22/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
21/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
20/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
19/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
18/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |