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) |
-0.80 | -5.23% | 25,353,700 | 2,200 | 0.0 |
13.80
15.60
14.50
|
2 tháng
(2024-07-22) |
-0.80 | -5.23% | 77,439,500 | 400 | 0.0 |
13
15.60
14.50
|
3 tháng
(2024-06-21) |
-1.50 | -9.36% | 165,384,000 | -669,800 | -12.0 |
13
17.80
14.50
|
6 tháng
(2024-03-25) |
2.23 | 18.19% | 301,680,813 | 2,749,000 | 26.9 |
11.39
17.80
14.50
|
12 tháng
(2023-09-25) |
1.74 | 13.64% | 353,998,657 | 4,832,900 | 52.8 |
11.29
17.80
14.50
|
24 tháng
(2022-09-30) |
0.45 | 3.22% | 509,032,196 | 4,791,100 | 52.5 |
6.84
17.80
14.50
|
36 tháng
(2021-10-05) |
-3.68 | -20.26% | 1,309,495,173 | 4,996,100 | 63.1 |
6.84
27.73
14.50
|
60 tháng
(2019-10-16) |
6.87 | 90.12% | 2,020,397,442 | 5,457,570 | 72.6 |
5.06
27.73
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
9.17
|
219,130 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 | |
08/07/2019 |
9.17
|
526,520 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 | |
05/07/2019 |
9.34
|
255,630 | 9.43 | 9.43 | 9.26 | 0 | 0 | 0 | |
04/07/2019 |
9.43
|
253,195 | 9.34 | 9.43 | 9.26 | 0 | 0 | 0 | |
03/07/2019 |
9.34
|
379,400 | 9.34 | 9.51 | 9.34 | 0 | 0 | 0 | |
02/07/2019 |
9.34
|
232,349 | 9.51 | 9.60 | 9.34 | 0 | 0 | 0 | |
01/07/2019 |
9.51
|
384,375 | 9.51 | 9.77 | 9.43 | 0 | 0 | 0 | |
28/06/2019 |
9.51
|
180,210 | 9.43 | 9.51 | 9.34 | 0 | 0 | 0 | |
27/06/2019 |
9.43
|
309,810 | 9.68 | 9.68 | 9.34 | 0 | 0 | 0 | |
26/06/2019 |
9.68
|
1,466,448 | 9.17 | 9.77 | 9.26 | 89,000 | 4,000 | 1.0 | |
25/06/2019 |
9.17
|
314,586 | 9.26 | 9.26 | 9.08 | 1,700 | 0 | 0.0 | |
24/06/2019 |
9.26
|
616,700 | 9.34 | 9.34 | 9.08 | 0 | 0 | 0 | |
21/06/2019 |
9.34
|
100,112 | 9.43 | 9.43 | 9.26 | 0 | 0 | 0 | |
20/06/2019 |
9.43
|
121,300 | 9.34 | 9.43 | 9.26 | 3,300 | 0 | 0.0 | |
19/06/2019 |
9.34
|
91,193 | 9.34 | 9.43 | 9.26 | 0 | 0 | 0 | |
18/06/2019 |
9.34
|
237,800 | 9.34 | 9.34 | 9.17 | 700 | 0 | 0.0 | |
17/06/2019 |
9.34
|
171,900 | 9.34 | 9.34 | 9.26 | 6,000 | 0 | 0.1 | |
14/06/2019 |
9.34
|
325,715 | 9.43 | 9.43 | 9.26 | 4,400 | 0 | 0.0 | |
13/06/2019 |
9.43
|
132,830 | 9.43 | 9.51 | 9.34 | 0 | 0 | 0 | |
12/06/2019 |
9.43
|
197,801 | 9.60 | 9.60 | 9.34 | 0 | 0 | 0 | |
11/06/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/06/2019 |
9.60
|
353,604 | 9.43 | 9.68 | 9.51 | 1,000 | 0 | 0.0 | |
10/06/2019 |
9.43
|
261,885 | 9.43 | 9.51 | 9.35 | 0 | 0 | 0 | |
07/06/2019 |
9.43
|
233,740 | 9.18 | 9.43 | 9.26 | 0 | 0 | 0 | |
06/06/2019 |
9.18
|
174,826 | 9.35 | 9.43 | 9.18 | 0 | 0 | 0 | |
05/06/2019 |
9.35
|
392,860 | 9.26 | 9.43 | 9.26 | 0 | 0 | 0 | |
04/06/2019 |
9.26
|
408,100 | 9.35 | 9.43 | 9.10 | 0 | 0 | 0 | |
03/06/2019 |
9.35
|
200,640 | 9.35 | 9.43 | 9.26 | 0 | 0 | 0 | |
31/05/2019 |
9.35
|
707,358 | 9.51 | 9.59 | 9.35 | 0 | 0 | 0 | |
30/05/2019 |
9.51
|
335,620 | 9.67 | 9.67 | 9.43 | 500 | 0 | 0.0 | |
29/05/2019 |
9.67
|
451,950 | 9.67 | 9.75 | 9.59 | 0 | 0 | 0 | |
28/05/2019 |
9.67
|
404,610 | 9.59 | 9.75 | 9.43 | 100 | 0 | 0.0 | |
27/05/2019 |
9.59
|
198,710 | 9.51 | 9.59 | 9.51 | 0 | 0 | 0 | |
24/05/2019 |
9.51
|
739,460 | 9.51 | 9.75 | 9.35 | 0 | 0 | 0 | |
23/05/2019 |
9.51
|
303,100 | 9.43 | 9.51 | 9.35 | 0 | 0 | 0 | |
22/05/2019 |
9.43
|
303,523 | 9.51 | 9.59 | 9.35 | 0 | 0 | 0 | |
21/05/2019 |
9.51
|
307,500 | 9.43 | 9.67 | 9.43 | 100 | 0 | 0.0 | |
20/05/2019 |
9.43
|
629,020 | 9.43 | 9.59 | 9.18 | 0 | 0 | 0 | |
17/05/2019 |
9.43
|
273,786 | 9.51 | 9.59 | 9.43 | 0 | 0 | 0 | |
16/05/2019 |
9.51
|
227,557 | 9.67 | 9.75 | 9.51 | 0 | 0 | 0 | |
15/05/2019 |
9.67
|
288,560 | 9.75 | 9.83 | 9.59 | 0 | 0 | 0 | |
14/05/2019 |
9.75
|
1,024,796 | 9.35 | 9.75 | 9.18 | 0 | 0 | 0 | |
13/05/2019 |
9.35
|
218,960 | 9.26 | 9.35 | 9.10 | 0 | 300 | -0.0 | |
10/05/2019 |
9.26
|
322,100 | 9.18 | 9.35 | 9.10 | 0 | 0 | 0 | |
09/05/2019 |
9.18
|
334,100 | 9.18 | 9.26 | 9.10 | 0 | 0 | 0 | |
08/05/2019 |
9.18
|
197,027 | 9.18 | 9.18 | 9.02 | 0 | 0 | 0 | |
07/05/2019: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
07/05/2019 |
9.18
|
223,873 | 9.10 | 9.35 | 9.02 | 0 | 0 | 0 | |
06/05/2019 |
9.10
|
790,800 | 9.34 | 9.34 | 9.10 | 0 | 0 | 0 | |
03/05/2019 |
9.34
|
441,000 | 9.26 | 9.42 | 9.18 | 0 | 0 | 0 | |
02/05/2019 |
9.26
|
315,050 | 9.50 | 9.50 | 9.18 | 3,000 | 0 | 0.0 | |
26/04/2019 |
9.50
|
84,000 | 9.50 | 9.50 | 9.34 | 0 | 0 | 0 | |
25/04/2019 |
9.50
|
284,520 | 9.42 | 9.58 | 9.34 | 0 | 0 | 0 | |
24/04/2019 |
9.42
|
292,457 | 9.26 | 9.50 | 9.26 | 0 | 0 | 0 | |
23/04/2019 |
9.26
|
348,060 | 9.18 | 9.26 | 9.10 | 0 | 0 | 0 | |
22/04/2019 |
9.18
|
512,640 | 9.42 | 9.50 | 9.10 | 0 | 0 | 0 | |
19/04/2019 |
9.42
|
209,420 | 9.34 | 9.50 | 9.34 | 0 | 0 | 0 | |
18/04/2019 |
9.34
|
1,114,800 | 9.75 | 9.75 | 9.26 | 0 | 0 | 0 | |
17/04/2019 |
9.75
|
333,847 | 9.91 | 9.91 | 9.67 | 0 | 0 | 0 | |
16/04/2019 |
9.91
|
308,430 | 10.07 | 10.07 | 9.83 | 2,000 | 0 | 0.0 | |
12/04/2019 |
10.07
|
475,909 | 9.91 | 10.15 | 9.91 | 3,000 | 0 | 0.0 | |
11/04/2019 |
9.91
|
271,890 | 9.99 | 9.99 | 9.91 | 100 | 0 | 0.0 | |
10/04/2019 |
9.99
|
250,210 | 10.07 | 10.07 | 9.83 | 0 | 0 | 0 | |
09/04/2019 |
10.07
|
633,140 | 10.07 | 10.31 | 9.99 | 0 | 0 | 0 | |
08/04/2019 |
10.07
|
428,492 | 10.15 | 10.23 | 9.83 | 0 | 0 | 0 | |
05/04/2019 |
10.15
|
259,740 | 10.15 | 10.15 | 10.07 | 0 | 0 | 0 | |
04/04/2019 |
10.15
|
375,570 | 10.07 | 10.31 | 10.07 | 0 | 0 | 0 | |
03/04/2019 |
10.07
|
263,940 | 10.07 | 10.15 | 9.91 | 0 | 500 | -0.0 | |
02/04/2019 |
10.07
|
326,107 | 10.07 | 10.31 | 9.99 | 0 | 0 | 0 | |
01/04/2019 |
10.07
|
535,180 | 10.07 | 10.23 | 9.99 | 0 | 0 | 0 | |
29/03/2019 |
10.07
|
373,140 | 10.23 | 10.23 | 10.07 | 0 | 0 | 0 | |
28/03/2019 |
10.23
|
197,120 | 10.31 | 10.31 | 10.15 | 50,000 | 0 | 0.6 | |
27/03/2019 |
10.31
|
485,498 | 10.07 | 10.31 | 10.07 | 49,900 | 0 | 0.6 | |
26/03/2019 |
10.07
|
473,445 | 10.07 | 10.07 | 9.83 | 70,000 | 0 | 0.9 | |
25/03/2019 |
10.07
|
981,410 | 10.39 | 10.39 | 9.83 | 0 | 0 | 0 | |
22/03/2019 |
10.39
|
794,510 | 10.55 | 10.63 | 10.23 | 2,000 | 0 | 0.0 | |
21/03/2019 |
10.55
|
1,889,522 | 10.79 | 10.87 | 10.39 | 0 | 0 | 0 | |
20/03/2019 |
10.79
|
1,285,727 | 10.71 | 10.79 | 10.47 | 0 | 0 | 0 | |
19/03/2019 |
10.71
|
1,721,540 | 10.79 | 11.03 | 10.55 | 0 | 0 | 0 | |
18/03/2019 |
10.79
|
2,679,168 | 10.31 | 10.79 | 10.23 | 0 | 0 | 0 | |
15/03/2019 |
10.31
|
1,047,320 | 10.07 | 10.39 | 9.91 | 0 | 0 | 0 | |
14/03/2019 |
10.07
|
473,624 | 10.07 | 10.15 | 9.91 | 0 | 0 | 0 | |
13/03/2019 |
10.07
|
591,876 | 10.23 | 10.23 | 9.91 | 0 | 0 | 0 | |
12/03/2019 |
10.23
|
964,020 | 10.07 | 10.39 | 10.07 | 0 | 0 | 0 | |
11/03/2019 |
10.07
|
871,202 | 9.91 | 10.15 | 9.83 | 0 | 0 | 0 | |
08/03/2019 |
9.91
|
709,401 | 10.07 | 10.15 | 9.83 | 0 | 0 | 0 | |
07/03/2019 |
10.07
|
1,611,107 | 10.15 | 10.63 | 9.99 | 800 | 0 | 0.0 | |
06/03/2019 |
10.15
|
1,414,104 | 9.67 | 10.15 | 9.50 | 0 | 0 | 0 | |
05/03/2019 |
9.67
|
659,091 | 9.83 | 9.83 | 9.58 | 0 | 0 | 0 | |
04/03/2019 |
9.83
|
1,235,868 | 9.67 | 9.99 | 9.67 | 0 | 0 | 0 | |
01/03/2019 |
9.67
|
1,617,820 | 9.26 | 9.83 | 9.18 | 0 | 0 | 0 | |
28/02/2019 |
9.26
|
679,381 | 9.42 | 9.50 | 9.10 | 0 | 0 | 0 | |
27/02/2019 |
9.42
|
648,254 | 9.34 | 9.50 | 9.34 | 0 | 0 | 0 | |
26/02/2019 |
9.34
|
623,515 | 9.26 | 9.34 | 9.18 | 0 | 0 | 0 | |
25/02/2019 |
9.26
|
1,245,470 | 9.42 | 9.50 | 9.10 | 0 | 0 | 0 | |
22/02/2019 |
9.42
|
1,264,240 | 9.58 | 9.75 | 9.34 | 0 | 0 | 0 | |
21/02/2019 |
9.58
|
679,490 | 9.67 | 9.75 | 9.50 | 0 | 0 | 0 | |
20/02/2019 |
9.67
|
600,445 | 9.75 | 9.83 | 9.67 | 0 | 0 | 0 | |
19/02/2019 |
9.75
|
2,571,686 | 9.67 | 9.91 | 9.67 | 350,000 | 0 | 4.3 | |
18/02/2019 |
9.67
|
787,214 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 | |
15/02/2019 |
9.50
|
536,360 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 | |
14/02/2019 |
9.50
|
717,653 | 9.75 | 9.75 | 9.50 | 0 | 0 | 0 |