Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.45% | 85,300 | 0 | 0 |
22
23.10
22.10
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 228,600 | 0 | 0 |
22
23.10
22.10
|
3 tháng
(2024-06-20) |
-0.10 | -0.45% | 321,200 | 0 | 0 |
22
23.20
22.10
|
6 tháng
(2024-03-22) |
0.10 | 0.45% | 751,300 | 0 | 0 |
21.20
23.40
22.10
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,409,700 | 0 | 0 |
16.66
23.40
22.10
|
24 tháng
(2022-09-29) |
6.40 | 40.81% | 3,841,806 | 0 | 0 |
14.60
23.40
22.10
|
36 tháng
(2021-10-04) |
8.96 | 68.23% | 6,523,643 | 0 | 0 |
12.62
23.40
22.10
|
60 tháng
(2019-10-15) |
12 | 118.92% | 12,985,340 | 0 | 0 |
8.24
23.40
22.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/01/2019 |
10.62
|
4,010 | 10.62 | 10.75 | 10.62 | 0 | 0 | 0 | |
04/01/2019 |
10.62
|
2,500 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
03/01/2019 |
10.62
|
4,350 | 10.75 | 10.75 | 10.62 | 0 | 0 | 0 | |
02/01/2019 |
10.75
|
2,700 | 11.07 | 11.20 | 10.75 | 0 | 0 | 0 | |
28/12/2018 |
11.07
|
2,700 | 10.68 | 11.07 | 10.68 | 0 | 0 | 0 | |
27/12/2018 |
10.68
|
7,400 | 10.68 | 10.75 | 10.68 | 0 | 0 | 0 | |
26/12/2018 |
10.68
|
10,500 | 10.75 | 10.94 | 10.68 | 0 | 0 | 0 | |
25/12/2018 |
10.75
|
11,400 | 11.33 | 11.33 | 10.55 | 0 | 0 | 0 | |
24/12/2018 |
11.33
|
400 | 11.33 | 11.66 | 11.33 | 0 | 0 | 0 | |
21/12/2018 |
11.33
|
10,260 | 11.07 | 11.40 | 11.33 | 0 | 0 | 0 | |
20/12/2018 |
11.07
|
11,400 | 11.40 | 11.59 | 11.07 | 0 | 0 | 0 | |
19/12/2018: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
19/12/2018 |
11.40
|
6,600 | 11.29 | 12.44 | 11.40 | 0 | 0 | 0 | |
18/12/2018 |
11.29
|
26,700 | 11.24 | 11.50 | 11.24 | 0 | 0 | 0 | |
17/12/2018 |
11.24
|
6,500 | 11.24 | 11.34 | 11.24 | 0 | 0 | 0 | |
14/12/2018 |
11.24
|
3,900 | 11.18 | 11.24 | 11.24 | 0 | 0 | 0 | |
13/12/2018 |
11.18
|
4,000 | 11.40 | 11.40 | 11.18 | 0 | 0 | 0 | |
12/12/2018 |
11.40
|
14,503 | 11.45 | 11.45 | 10.65 | 0 | 0 | 0 | |
11/12/2018 |
11.45
|
11,100 | 11.40 | 11.45 | 11.45 | 0 | 0 | 0 | |
10/12/2018 |
11.40
|
0 | 11.56 | 11.40 | 11.40 | 0 | 0 | 0 | |
07/12/2018 |
11.56
|
5,000 | 11.50 | 11.66 | 10.97 | 0 | 0 | 0 | |
06/12/2018 |
11.50
|
10,510 | 11.50 | 11.61 | 11.50 | 0 | 0 | 0 | |
05/12/2018 |
11.50
|
5,101 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 | |
04/12/2018 |
11.40
|
0 | 11.45 | 11.40 | 11.40 | 0 | 0 | 0 | |
03/12/2018 |
11.45
|
12,493 | 11.34 | 11.45 | 11.40 | 0 | 0 | 0 | |
30/11/2018 |
11.34
|
17,000 | 11.18 | 11.45 | 11.34 | 0 | 0 | 0 | |
29/11/2018 |
11.18
|
4,000 | 11.50 | 11.50 | 11.18 | 0 | 0 | 0 | |
28/11/2018 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
27/11/2018 |
11.50
|
15,300 | 11.56 | 11.61 | 11.50 | 0 | 0 | 0 | |
26/11/2018 |
11.56
|
8,020 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
23/11/2018 |
11.56
|
13,700 | 11.45 | 11.66 | 11.56 | 0 | 0 | 0 | |
22/11/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
21/11/2018 |
11.45
|
2,600 | 11.18 | 11.45 | 11.45 | 0 | 0 | 0 | |
20/11/2018 |
11.18
|
27,900 | 11.88 | 11.88 | 11.18 | 0 | 0 | 0 | |
19/11/2018 |
11.88
|
100 | 10.12 | 11.88 | 11.88 | 0 | 0 | 0 | |
16/11/2018 |
10.12
|
14,200 | 11.45 | 11.50 | 10.12 | 0 | 0 | 0 | |
15/11/2018 |
11.45
|
7,000 | 11.72 | 11.72 | 11.18 | 0 | 0 | 0 | |
14/11/2018 |
11.72
|
1,800 | 11.88 | 11.88 | 11.45 | 0 | 0 | 0 | |
13/11/2018 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
12/11/2018 |
11.88
|
1,900 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
09/11/2018 |
11.88
|
1,400 | 11.93 | 11.93 | 11.88 | 0 | 0 | 0 | |
08/11/2018 |
11.93
|
2,400 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
07/11/2018 |
11.93
|
3,400 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
06/11/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
05/11/2018 |
11.93
|
700 | 12.09 | 12.09 | 11.93 | 0 | 0 | 0 | |
02/11/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
01/11/2018 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
31/10/2018 |
12.09
|
4,900 | 11.98 | 12.09 | 11.98 | 0 | 0 | 0 | |
30/10/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
29/10/2018 |
11.98
|
2,100 | 12.19 | 12.19 | 11.98 | 0 | 0 | 0 | |
26/10/2018 |
12.19
|
1,100 | 12.14 | 12.46 | 12.19 | 0 | 0 | 0 | |
25/10/2018 |
12.14
|
100 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
24/10/2018 |
12.14
|
0 | 12.19 | 12.14 | 12.14 | 0 | 0 | 0 | |
23/10/2018 |
12.19
|
5,400 | 12.25 | 12.25 | 12.14 | 0 | 0 | 0 | |
22/10/2018 |
12.25
|
22,700 | 12.14 | 12.25 | 12.14 | 0 | 0 | 0 | |
19/10/2018 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
18/10/2018 |
12.14
|
7,600 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
17/10/2018 |
12.14
|
2,100 | 12.19 | 12.19 | 12.14 | 0 | 0 | 0 | |
16/10/2018 |
12.19
|
500 | 12.09 | 12.19 | 12.19 | 0 | 0 | 0 | |
15/10/2018 |
12.09
|
2,500 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
12/10/2018 |
12.09
|
900 | 11.93 | 12.19 | 12.09 | 0 | 0 | 0 | |
11/10/2018 |
11.93
|
4,100 | 12.09 | 12.09 | 11.88 | 0 | 0 | 0 | |
10/10/2018 |
12.09
|
4,800 | 12.14 | 12.14 | 12.09 | 0 | 0 | 0 | |
09/10/2018 |
12.14
|
5,000 | 11.98 | 12.14 | 12.09 | 0 | 0 | 0 | |
08/10/2018 |
11.98
|
3,000 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
05/10/2018 |
11.98
|
1,000 | 12.09 | 12.09 | 11.98 | 0 | 0 | 0 | |
04/10/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
03/10/2018 |
12.09
|
500 | 12.19 | 12.19 | 12.09 | 0 | 0 | 0 | |
02/10/2018 |
12.19
|
5,100 | 12.25 | 12.25 | 11.82 | 0 | 0 | 0 | |
01/10/2018 |
12.25
|
3,000 | 11.88 | 12.25 | 12.25 | 0 | 0 | 0 | |
28/09/2018 |
11.88
|
0 | 11.56 | 11.88 | 11.88 | 0 | 0 | 0 | |
27/09/2018 |
11.56
|
7,000 | 12.25 | 12.25 | 11.56 | 0 | 0 | 0 | |
26/09/2018 |
12.25
|
300 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
25/09/2018 |
12.25
|
10,600 | 11.50 | 12.25 | 12.19 | 0 | 0 | 0 | |
24/09/2018 |
11.50
|
5,400 | 11.02 | 11.72 | 11.34 | 0 | 0 | 0 | |
21/09/2018 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
20/09/2018 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
19/09/2018 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
18/09/2018 |
11.02
|
400 | 10.92 | 11.02 | 11.02 | 0 | 0 | 0 | |
17/09/2018 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
14/09/2018 |
10.92
|
100 | 11.24 | 11.24 | 10.92 | 0 | 0 | 0 | |
13/09/2018 |
11.24
|
12,400 | 11.24 | 11.24 | 11.18 | 0 | 0 | 0 | |
12/09/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
11/09/2018 |
11.24
|
8,100 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
10/09/2018 |
11.24
|
2,000 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
07/09/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
06/09/2018 |
11.24
|
0 | 11.18 | 11.24 | 11.24 | 0 | 0 | 0 | |
05/09/2018 |
11.18
|
4,000 | 11.18 | 11.24 | 11.18 | 0 | 0 | 0 | |
04/09/2018 |
11.18
|
3,100 | 11.18 | 12.73 | 11.18 | 0 | 0 | 0 | |
31/08/2018 |
11.18
|
7,100 | 11.45 | 11.98 | 11.18 | 0 | 0 | 0 | |
30/08/2018 |
11.45
|
100 | 10.65 | 11.45 | 11.45 | 0 | 0 | 0 | |
29/08/2018 |
10.65
|
1,900 | 10.65 | 10.65 | 10.38 | 0 | 0 | 0 | |
28/08/2018 |
10.65
|
6,700 | 11.29 | 11.29 | 10.65 | 0 | 0 | 0 | |
27/08/2018 |
11.29
|
100 | 12.78 | 12.78 | 11.29 | 0 | 0 | 0 | |
24/08/2018 |
12.78
|
2,200 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
23/08/2018 |
12.78
|
1,000 | 15.02 | 15.02 | 12.78 | 0 | 0 | 0 | |
22/08/2018 |
15.02
|
100 | 13.10 | 15.02 | 15.02 | 0 | 0 | 0 | |
21/08/2018 |
13.10
|
27,000 | 11.40 | 13.10 | 13.10 | 0 | 0 | 0 | |
20/08/2018 |
11.40
|
8,000 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |