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) |
-0.10 | -1.01% | 26,600 | 0 | 0 |
9.30
10.10
9.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.85% | 60,300 | 0 | 0 |
9.30
10.30
9.90
|
3 tháng
(2024-06-21) |
-0.80 | -7.55% | 86,300 | 0 | 0 |
9.30
10.90
9.90
|
6 tháng
(2024-03-25) |
0.18 | 1.82% | 208,800 | 0 | 0 |
9.30
11.60
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.85% | 308,178 | 0 | 0 |
9.07
13.11
9.90
|
24 tháng
(2022-09-30) |
-5.11 | -34.25% | 489,393 | 200 | 0.0 |
8.77
14.91
9.90
|
36 tháng
(2021-10-05) |
-6.20 | -38.75% | 670,781 | -15,000 | -0.2 |
8.77
17.48
9.90
|
60 tháng
(2019-10-16) |
-7.23 | -42.44% | 1,542,842 | -36,500 | -0.6 |
8.77
17.48
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/12/2018 |
10.46
|
100 | 9.64 | 10.46 | 10.46 | 0 | 0 | 0 | |
12/12/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
11/12/2018 |
9.64
|
0 | 9.59 | 9.64 | 9.64 | 0 | 0 | 0 | |
10/12/2018 |
9.59
|
13,800 | 11.04 | 11.04 | 9.59 | 0 | 0 | 0 | |
07/12/2018 |
11.04
|
1,000 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
06/12/2018 |
11.04
|
700 | 11.62 | 11.62 | 11.04 | 0 | 0 | 0 | |
05/12/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
04/12/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
03/12/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
30/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
29/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
28/11/2018 |
11.62
|
7,500 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
27/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
26/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
23/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
22/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
21/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
20/11/2018 |
11.62
|
4,600 | 13.19 | 13.19 | 11.62 | 0 | 0 | 0 | |
19/11/2018 |
13.19
|
100 | 12.61 | 13.19 | 13.19 | 0 | 0 | 0 | |
16/11/2018 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
15/11/2018 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
14/11/2018 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
13/11/2018 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
12/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/11/2018 |
12.61
|
2,000 | 11.04 | 12.61 | 12.61 | 2,000 | 2,000 | 0 | |
09/11/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
08/11/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
07/11/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
06/11/2018 |
11.04
|
1 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
05/11/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
02/11/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
01/11/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
31/10/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
30/10/2018 |
11.04
|
100 | 12.03 | 12.03 | 11.04 | 0 | 0 | 0 | |
29/10/2018 |
12.03
|
1,000 | 11.98 | 12.03 | 12.03 | 1,000 | 1,000 | 0 | |
26/10/2018 |
11.98
|
5,500 | 10.93 | 11.98 | 10.93 | 4,000 | 3,200 | 0.0 | |
25/10/2018 |
10.93
|
1,500 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/10/2018 |
10.93
|
750 | 10.87 | 10.93 | 10.93 | 0 | 0 | 0 | |
23/10/2018 |
10.87
|
7,500 | 10.87 | 10.93 | 10.87 | 0 | 0 | 0 | |
22/10/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
19/10/2018 |
10.87
|
3,600 | 11.09 | 11.09 | 10.87 | 0 | 0 | 0 | |
18/10/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
17/10/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
16/10/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
15/10/2018 |
11.09
|
500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
12/10/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
11/10/2018 |
11.09
|
0 | 10.82 | 11.09 | 11.09 | 0 | 0 | 0 | |
10/10/2018 |
10.82
|
600 | 10.76 | 12.36 | 10.82 | 0 | 0 | 0 | |
09/10/2018 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
08/10/2018 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
05/10/2018 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
04/10/2018 |
10.76
|
1,000 | 11.04 | 11.04 | 10.76 | 100 | 0 | 0.0 | |
03/10/2018 |
11.04
|
1,000 | 10.76 | 11.04 | 10.76 | 0 | 0 | 0 | |
02/10/2018 |
10.76
|
0 | 10.65 | 10.76 | 10.76 | 0 | 0 | 0 | |
01/10/2018 |
10.65
|
1,100 | 10.65 | 10.82 | 10.65 | 0 | 0 | 0 | |
28/09/2018 |
10.65
|
17 | 10.65 | 10.65 | 10.65 | 17 | 0 | 0.0 | |
27/09/2018 |
10.65
|
350 | 10.21 | 10.65 | 10.65 | 0 | 0 | 0 | |
26/09/2018 |
10.21
|
100 | 10.93 | 10.93 | 10.21 | 0 | 0 | 0 | |
25/09/2018 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/09/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
21/09/2018 |
10.93
|
1,000 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
20/09/2018 |
10.93
|
1,000 | 10.87 | 10.93 | 10.93 | 0 | 0 | 0 | |
19/09/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
18/09/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
17/09/2018 |
10.87
|
200 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
14/09/2018 |
10.87
|
2,900 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
13/09/2018 |
10.87
|
0 | 10.82 | 10.87 | 10.87 | 0 | 0 | 0 | |
12/09/2018 |
10.82
|
4,000 | 10.87 | 10.87 | 10.82 | 0 | 0 | 0 | |
11/09/2018 |
10.87
|
2,700 | 10.82 | 10.87 | 10.87 | 0 | 0 | 0 | |
10/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
07/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
06/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
05/09/2018 |
10.82
|
200 | 10.93 | 10.93 | 10.82 | 0 | 0 | 0 | |
04/09/2018 |
10.93
|
7,800 | 10.93 | 10.98 | 10.93 | 0 | 0 | 0 | |
31/08/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
30/08/2018 |
10.93
|
2,567 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
29/08/2018 |
10.93
|
4,200 | 10.98 | 10.98 | 10.93 | 0 | 0 | 0 | |
28/08/2018 |
10.98
|
500 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
27/08/2018 |
10.98
|
1,500 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
24/08/2018 |
10.98
|
9,600 | 11.04 | 11.04 | 10.98 | 0 | 0 | 0 | |
23/08/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
22/08/2018 |
11.04
|
1,100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
21/08/2018 |
11.04
|
4,600 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
20/08/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
17/08/2018 |
11.04
|
1,500 | 10.98 | 11.04 | 10.98 | 0 | 0 | 0 | |
16/08/2018 |
10.98
|
200 | 11.04 | 11.04 | 10.98 | 0 | 0 | 0 | |
15/08/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
14/08/2018 |
11.04
|
200 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
13/08/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
10/08/2018 |
11.04
|
100 | 11.31 | 11.31 | 11.04 | 0 | 0 | 0 | |
09/08/2018 |
11.31
|
1,000 | 11.04 | 11.31 | 11.31 | 0 | 0 | 0 | |
08/08/2018 |
11.04
|
0 | 11.09 | 11.04 | 11.04 | 0 | 0 | 0 | |
07/08/2018 |
11.09
|
1,200 | 10.98 | 11.09 | 11.04 | 0 | 0 | 0 | |
06/08/2018 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
03/08/2018 |
10.98
|
500 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
02/08/2018 |
10.98
|
700 | 10.98 | 11.04 | 10.98 | 0 | 0 | 0 | |
01/08/2018 |
10.98
|
820 | 10.98 | 10.98 | 10.98 | 20 | 0 | 0.0 | |
31/07/2018 |
10.98
|
1,000 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
30/07/2018 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
27/07/2018 |
10.98
|
2,500 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
26/07/2018 |
10.98
|
4,300 | 10.93 | 10.98 | 10.93 | 0 | 0 | 0 |