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 | -0.66% | 108,900 | 0 | 0 |
30.10
31.20
30.20
|
2 tháng
(2024-07-22) |
-0.80 | -2.58% | 268,200 | 1,400 | 0.0 |
29.50
31.40
30.20
|
3 tháng
(2024-06-21) |
-3.70 | -10.91% | 573,400 | 0 | -0.0 |
29.50
33.90
30.20
|
6 tháng
(2024-03-25) |
2.38 | 8.54% | 1,555,900 | 0 | -0.0 |
26.52
34
30.20
|
12 tháng
(2023-09-25) |
5.35 | 21.54% | 2,135,100 | 900 | 0.0 |
24.66
34
30.20
|
24 tháng
(2022-09-30) |
8.45 | 38.88% | 3,499,742 | 125,754 | 3.3 |
19.42
34
30.20
|
36 tháng
(2021-10-05) |
4.44 | 17.25% | 7,001,269 | 102,054 | 2.8 |
19.42
34
30.20
|
60 tháng
(2019-10-16) |
18.33 | 154.51% | 20,698,456 | 466,498 | 14.2 |
9.46
34
30.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2019 |
9.43
|
2,900 | 9.78 | 9.78 | 9.43 | 100 | 0 | 0.0 | |
02/07/2019 |
9.78
|
3,200 | 9.48 | 9.78 | 9.53 | 0 | 0 | 0 | |
01/07/2019 |
9.48
|
5,825 | 9.43 | 10.13 | 9.48 | 0 | 0 | 0 | |
28/06/2019 |
9.43
|
1,013 | 9.63 | 9.63 | 9.43 | 0 | 0 | 0 | |
27/06/2019 |
9.63
|
7,000 | 9.58 | 9.83 | 9.63 | 0 | 0 | 0 | |
26/06/2019 |
9.58
|
8,820 | 9.43 | 10.18 | 9.53 | 0 | 0 | 0 | |
25/06/2019 |
9.43
|
1,500 | 9.53 | 9.53 | 9.43 | 0 | 0 | 0 | |
24/06/2019 |
9.53
|
103 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
21/06/2019 |
9.53
|
3,250 | 9.63 | 9.63 | 9.43 | 0 | 0 | 0 | |
20/06/2019 |
9.63
|
100 | 9.68 | 9.68 | 9.63 | 0 | 0 | 0 | |
19/06/2019 |
9.68
|
1,000 | 9.53 | 9.68 | 9.53 | 0 | 0 | 0 | |
18/06/2019 |
9.53
|
905 | 9.53 | 9.53 | 9.48 | 0 | 0 | 0 | |
17/06/2019 |
9.53
|
1,550 | 9.23 | 9.93 | 9.53 | 0 | 0 | 0 | |
14/06/2019 |
9.23
|
14,640 | 9.48 | 9.48 | 9.23 | 0 | 0 | 0 | |
13/06/2019 |
9.48
|
176 | 9.43 | 9.48 | 9.48 | 0 | 0 | 0 | |
12/06/2019 |
9.43
|
750 | 9.58 | 9.58 | 9.43 | 0 | 0 | 0 | |
11/06/2019 |
9.58
|
0 | 9.63 | 9.58 | 9.58 | 0 | 0 | 0 | |
10/06/2019 |
9.63
|
5,701 | 9.48 | 9.63 | 9.48 | 0 | 0 | 0 | |
07/06/2019 |
9.48
|
1,586 | 9.48 | 9.48 | 9.43 | 0 | 0 | 0 | |
06/06/2019 |
9.48
|
1,500 | 9.58 | 9.58 | 9.48 | 0 | 0 | 0 | |
05/06/2019 |
9.58
|
8,100 | 9.53 | 9.58 | 9.53 | 0 | 0 | 0 | |
04/06/2019 |
9.53
|
1,870 | 9.73 | 9.73 | 9.53 | 0 | 0 | 0 | |
03/06/2019 |
9.73
|
408 | 9.68 | 9.73 | 9.73 | 0 | 0 | 0 | |
31/05/2019 |
9.68
|
800 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
30/05/2019 |
9.68
|
2,092 | 9.73 | 9.73 | 9.68 | 0 | 0 | 0 | |
29/05/2019 |
9.73
|
4,100 | 9.93 | 9.93 | 9.68 | 0 | 0 | 0 | |
28/05/2019 |
9.93
|
6,009 | 10.23 | 10.23 | 9.93 | 0 | 0 | 0 | |
27/05/2019 |
10.23
|
1,300 | 9.78 | 10.23 | 10.23 | 0 | 0 | 0 | |
24/05/2019 |
9.78
|
553 | 9.68 | 9.78 | 9.78 | 0 | 0 | 0 | |
23/05/2019 |
9.68
|
2,000 | 9.58 | 9.68 | 9.68 | 0 | 0 | 0 | |
22/05/2019 |
9.58
|
4,000 | 9.53 | 9.68 | 9.58 | 0 | 0 | 0 | |
21/05/2019 |
9.53
|
10,000 | 9.63 | 9.63 | 9.53 | 0 | 0 | 0 | |
20/05/2019 |
9.63
|
9,800 | 9.68 | 9.68 | 9.53 | 0 | 0 | 0 | |
17/05/2019 |
9.68
|
167 | 9.73 | 9.73 | 9.68 | 0 | 0 | 0 | |
16/05/2019 |
9.73
|
3,402 | 10.28 | 10.28 | 9.73 | 0 | 0 | 0 | |
15/05/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
14/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/05/2019 |
10.28
|
2,400 | 9.93 | 10.28 | 10.28 | 0 | 0 | 0 | |
13/05/2019 |
9.93
|
7,086 | 9.97 | 10.07 | 9.93 | 0 | 0 | 0 | |
10/05/2019 |
9.97
|
500 | 10.16 | 10.16 | 9.97 | 0 | 0 | 0 | |
09/05/2019 |
10.16
|
8,868 | 10.16 | 10.16 | 9.88 | 0 | 0 | 0 | |
08/05/2019 |
10.16
|
4,506 | 10.07 | 10.16 | 9.93 | 0 | 0 | 0 | |
07/05/2019 |
10.07
|
12,600 | 9.79 | 10.11 | 9.88 | 0 | 0 | 0 | |
06/05/2019 |
9.79
|
9,192 | 9.93 | 9.93 | 9.75 | 0 | 0 | 0 | |
03/05/2019 |
9.93
|
800 | 9.93 | 9.93 | 9.88 | 0 | 0 | 0 | |
02/05/2019 |
9.93
|
3,000 | 10.07 | 10.07 | 9.70 | 0 | 0 | 0 | |
26/04/2019 |
10.07
|
22,345 | 10.02 | 10.16 | 9.75 | 0 | 0 | 0 | |
25/04/2019 |
10.02
|
18,282 | 9.48 | 10.11 | 9.57 | 0 | 0 | 0 | |
24/04/2019 |
9.48
|
12,742 | 9.25 | 9.70 | 9.25 | 0 | 0 | 0 | |
23/04/2019 |
9.25
|
24,269 | 9.25 | 9.48 | 9.25 | 0 | 0 | 0 | |
22/04/2019 |
9.25
|
7,358 | 9.48 | 9.48 | 9.25 | 0 | 0 | 0 | |
19/04/2019 |
9.48
|
5,300 | 9.70 | 9.70 | 9.43 | 0 | 0 | 0 | |
18/04/2019 |
9.70
|
26,272 | 9.25 | 9.93 | 8.98 | 0 | 0 | 0 | |
17/04/2019 |
9.25
|
8,457 | 8.85 | 9.34 | 8.80 | 0 | 0 | 0 | |
16/04/2019 |
8.85
|
6,772 | 9.43 | 9.43 | 8.67 | 0 | 0 | 0 | |
12/04/2019 |
9.43
|
6,373 | 9.03 | 9.43 | 9.03 | 0 | 0 | 0 | |
11/04/2019 |
9.03
|
14,415 | 9.16 | 9.16 | 9.03 | 0 | 0 | 0 | |
10/04/2019 |
9.16
|
17,396 | 9.25 | 9.30 | 9.16 | 0 | 0 | 0 | |
09/04/2019 |
9.25
|
23,573 | 9.25 | 9.25 | 8.98 | 0 | 0 | 0 | |
08/04/2019 |
9.25
|
25,281 | 9.03 | 9.48 | 9.03 | 0 | 0 | 0 | |
05/04/2019 |
9.03
|
550 | 9.48 | 9.66 | 9.03 | 0 | 0 | 0 | |
04/04/2019 |
9.48
|
13,805 | 8.80 | 9.48 | 8.80 | 0 | 0 | 0 | |
03/04/2019 |
8.80
|
5,410 | 9.25 | 9.25 | 8.80 | 0 | 0 | 0 | |
02/04/2019 |
9.25
|
4,285 | 8.98 | 9.88 | 8.94 | 0 | 0 | 0 | |
01/04/2019 |
8.98
|
21,770 | 8.98 | 9.07 | 8.80 | 0 | 0 | 0 | |
29/03/2019 |
8.98
|
15,535 | 8.53 | 9.48 | 8.58 | 0 | 0 | 0 | |
28/03/2019 |
8.53
|
4,000 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 | |
27/03/2019 |
8.35
|
6,624 | 8.40 | 8.44 | 8.35 | 0 | 0 | 0 | |
26/03/2019 |
8.40
|
3,800 | 8.26 | 8.67 | 8.40 | 0 | 0 | 0 | |
25/03/2019 |
8.26
|
4,600 | 8.30 | 8.67 | 8.26 | 0 | 0 | 0 | |
22/03/2019 |
8.30
|
3,366 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 | |
21/03/2019 |
8.35
|
1,200 | 8.89 | 8.89 | 8.35 | 0 | 0 | 0 | |
20/03/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
19/03/2019 |
8.89
|
755 | 8.26 | 8.89 | 8.89 | 0 | 0 | 0 | |
18/03/2019 |
8.26
|
5,504 | 8.35 | 8.35 | 8.21 | 4,000 | 5,000 | -0.0 | |
15/03/2019 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
14/03/2019 |
8.35
|
4,466 | 8.12 | 8.35 | 8.35 | 0 | 0 | 0 | |
13/03/2019 |
8.12
|
6,098 | 8.53 | 8.53 | 8.08 | 0 | 0 | 0 | |
12/03/2019 |
8.53
|
4,844 | 8.26 | 8.53 | 8.12 | 0 | 0 | 0 | |
11/03/2019 |
8.26
|
0 | 8.21 | 8.26 | 8.26 | 0 | 0 | 0 | |
08/03/2019 |
8.21
|
2,260 | 8.12 | 8.49 | 8.21 | 0 | 0 | 0 | |
07/03/2019 |
8.12
|
1,701 | 7.94 | 8.35 | 8.12 | 0 | 0 | 0 | |
06/03/2019 |
7.94
|
692 | 8.35 | 8.35 | 7.94 | 0 | 0 | 0 | |
05/03/2019 |
8.35
|
8 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
04/03/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
01/03/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/02/2019 |
8.35
|
7,200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
27/02/2019 |
8.35
|
33,900 | 8.98 | 8.98 | 8.30 | 0 | 0 | 0 | |
26/02/2019 |
8.98
|
800 | 8.49 | 8.98 | 8.98 | 0 | 0 | 0 | |
25/02/2019 |
8.49
|
0 | 8.35 | 8.49 | 8.49 | 0 | 0 | 0 | |
22/02/2019 |
8.35
|
692 | 8.49 | 8.53 | 8.35 | 0 | 0 | 0 | |
21/02/2019 |
8.49
|
3,000 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 | |
20/02/2019 |
8.53
|
500 | 8.21 | 8.53 | 8.53 | 0 | 0 | 0 | |
19/02/2019 |
8.21
|
100 | 8.71 | 8.71 | 8.21 | 0 | 0 | 0 | |
18/02/2019 |
8.71
|
6 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
15/02/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
14/02/2019 |
8.71
|
1,041 | 9.12 | 9.12 | 8.71 | 0 | 0 | 0 | |
13/02/2019 |
9.12
|
66 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
12/02/2019 |
9.12
|
0 | 9.03 | 9.12 | 9.12 | 0 | 0 | 0 | |
11/02/2019 |
9.03
|
700 | 8.58 | 9.16 | 9.03 | 0 | 0 | 0 | |
01/02/2019 |
8.58
|
600 | 8.53 | 8.58 | 8.44 | 0 | 0 | 0 |