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) |
-0.40 | -3.70% | 19,800 | 0 | 0 |
10.40
10.80
10.40
|
2 tháng
(2024-07-22) |
-0.50 | -4.59% | 102,500 | 0 | 0 |
10.10
11
10.40
|
3 tháng
(2024-06-20) |
-0.72 | -6.45% | 553,500 | 0 | 0 |
10.10
11.60
10.40
|
6 tháng
(2024-03-22) |
-0.91 | -8.03% | 754,514 | 0 | 0 |
9.87
12.27
10.40
|
12 tháng
(2023-09-25) |
-0.14 | -1.34% | 845,851 | 0 | 0 |
9.87
12.27
10.40
|
24 tháng
(2022-09-29) |
0.85 | 8.95% | 1,252,560 | 0 | 0 |
9.55
12.43
10.40
|
36 tháng
(2021-10-04) |
-6.73 | -39.30% | 5,214,064 | 0 | 0 |
9.55
18.46
10.40
|
60 tháng
(2019-10-15) |
3.97 | 61.73% | 11,819,104 | 0 | -0.0 |
5.22
26.45
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
13/02/2019 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/02/2019 |
9.53
|
1,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
11/02/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
01/02/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
31/01/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
30/01/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
29/01/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
28/01/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
25/01/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
24/01/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
23/01/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
22/01/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
21/01/2019 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
18/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
17/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
16/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
15/01/2019 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
14/01/2019 |
8.55
|
3,100 | 10.06 | 10.06 | 8.55 | 0 | 0 | 0 | |
11/01/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
10/01/2019 |
8.78
|
300 | 8.93 | 8.93 | 8.78 | 0 | 0 | 0 | |
09/01/2019 |
8.93
|
700 | 7.72 | 8.93 | 7.72 | 0 | 0 | 0 | |
08/01/2019 |
10.89
|
1,400 | 10.89 | 10.89 | 8.78 | 0 | 0 | 0 | |
07/01/2019 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
04/01/2019 |
8.85
|
200 | 11.65 | 11.65 | 8.85 | 0 | 0 | 0 | |
03/01/2019 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
02/01/2019 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
28/12/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
27/12/2018 |
10.36
|
61 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
26/12/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
25/12/2018 |
10.36
|
20 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
24/12/2018 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
21/12/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
20/12/2018 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
19/12/2018 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
18/12/2018 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
17/12/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
17/12/2018 |
8.32
|
281 | 9.68 | 9.68 | 8.32 | 0 | 0 | 0 | |
14/12/2018 |
9.46
|
1,200 | 10.51 | 10.51 | 8.12 | 0 | 0 | 0 | |
13/12/2018 |
9.24
|
8 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
12/12/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
11/12/2018 |
9.24
|
300 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
10/12/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
07/12/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
06/12/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
05/12/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
04/12/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
03/12/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/11/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
29/11/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
28/11/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
27/11/2018 |
10.80
|
110 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
26/11/2018 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
23/11/2018 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
22/11/2018 |
8.40
|
200 | 11.15 | 11.15 | 8.40 | 0 | 0 | 0 | |
21/11/2018 |
8.82
|
300 | 11.86 | 11.86 | 8.82 | 0 | 0 | 0 | |
20/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
19/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
16/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
15/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
14/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
13/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
12/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
09/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
08/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
07/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
06/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
05/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
02/11/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
01/11/2018 |
10.37
|
100 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
31/10/2018 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
30/10/2018 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
29/10/2018 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
26/10/2018 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
25/10/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
24/10/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
23/10/2018 |
8.12
|
200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
22/10/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
19/10/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
18/10/2018 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
17/10/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
16/10/2018 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
15/10/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
12/10/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
11/10/2018 |
7.83
|
200 | 8.47 | 8.47 | 7.83 | 0 | 0 | 0 | |
10/10/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
09/10/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
08/10/2018 |
7.76
|
3,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
05/10/2018 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
04/10/2018 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
03/10/2018 |
9.17
|
3,100 | 8.12 | 9.17 | 8.12 | 0 | 0 | 0 | |
02/10/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
01/10/2018 |
8.12
|
3,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
28/09/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
27/09/2018 |
9.17
|
3,100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
26/09/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
25/09/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
24/09/2018 |
10.16
|
100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
21/09/2018 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
20/09/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
19/09/2018 |
10.44
|
100 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |