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) |
-1.10 | -6.71% | 1,566,000 | 5,400 | 0.1 |
15.30
16.40
15.40
|
2 tháng
(2024-07-22) |
-0.90 | -5.56% | 7,353,000 | 3,300 | 0.0 |
14.70
16.60
15.40
|
3 tháng
(2024-06-21) |
-3.17 | -17.16% | 18,678,800 | 800 | 0.0 |
14.70
18.47
15.40
|
6 tháng
(2024-03-25) |
1.26 | 8.94% | 37,368,081 | -2,816,827 | -46.6 |
12.89
18.47
15.40
|
12 tháng
(2023-09-25) |
1.35 | 9.69% | 45,400,561 | -2,836,628 | -46.9 |
12.79
18.47
15.40
|
24 tháng
(2022-09-30) |
0.57 | 3.87% | 72,581,041 | -3,626,000 | -56.9 |
9.76
18.47
15.40
|
36 tháng
(2021-10-05) |
-5.32 | -25.80% | 146,796,541 | 205,400 | 49.6 |
9.76
33.69
15.40
|
60 tháng
(2019-10-16) |
3.15 | 25.95% | 164,402,212 | 1,116,900 | 70.4 |
9.50
33.69
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2019 |
8.93
|
200 | 9.47 | 9.47 | 8.93 | 0 | 0 | 0 | |
12/02/2019 |
9.47
|
5,000 | 9.20 | 9.47 | 9.47 | 0 | 0 | 0 | |
11/02/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
01/02/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
31/01/2019 |
9.20
|
100 | 9.65 | 9.65 | 9.20 | 0 | 0 | 0 | |
30/01/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
29/01/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
28/01/2019 |
9.65
|
2,700 | 9.65 | 9.65 | 8.93 | 0 | 0 | 0 | |
25/01/2019 |
9.65
|
2,900 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
24/01/2019 |
9.65
|
2,000 | 9.11 | 9.65 | 9.65 | 0 | 0 | 0 | |
23/01/2019 |
9.11
|
200 | 9.38 | 9.38 | 9.11 | 0 | 0 | 0 | |
22/01/2019 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
21/01/2019 |
9.38
|
100 | 9.56 | 9.56 | 9.38 | 0 | 0 | 0 | |
18/01/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
17/01/2019 |
9.56
|
0 | 9.38 | 9.56 | 9.56 | 0 | 0 | 0 | |
16/01/2019 |
9.38
|
5,100 | 9.38 | 9.56 | 9.38 | 0 | 0 | 0 | |
15/01/2019 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
14/01/2019 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
11/01/2019 |
9.38
|
200 | 9.11 | 9.38 | 9.38 | 0 | 0 | 0 | |
10/01/2019 |
9.11
|
3,100 | 9.11 | 9.65 | 9.11 | 0 | 0 | 0 | |
09/01/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/01/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/01/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/01/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/01/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
02/01/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
28/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
27/12/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
27/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
25/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
24/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
19/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
18/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
17/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
14/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
13/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
12/12/2018 |
9.11
|
1,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
11/12/2018 |
9.11
|
2,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
10/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/12/2018 |
9.11
|
2,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
05/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/12/2018 |
9.11
|
800 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
30/11/2018 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
29/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
28/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
27/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
23/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
22/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
19/11/2018 |
9.11
|
710 | 9.28 | 9.28 | 9.11 | 0 | 0 | 0 | |
16/11/2018 |
9.28
|
30 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
15/11/2018 |
9.28
|
0 | 9.20 | 9.28 | 9.28 | 0 | 0 | 0 | |
14/11/2018 |
9.20
|
1,200 | 9.11 | 9.28 | 9.20 | 0 | 0 | 0 | |
13/11/2018 |
9.11
|
600 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
12/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
09/11/2018 |
9.11
|
1,800 | 8.85 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/11/2018 |
8.85
|
300 | 9.28 | 9.28 | 8.85 | 0 | 0 | 0 | |
07/11/2018 |
9.28
|
578 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
06/11/2018 |
9.28
|
0 | 8.68 | 9.28 | 9.28 | 0 | 0 | 0 | |
05/11/2018 |
8.68
|
700 | 9.54 | 9.72 | 8.68 | 0 | 0 | 0 | |
02/11/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
01/11/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
31/10/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
30/10/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
29/10/2018 |
9.54
|
200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
26/10/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
25/10/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
24/10/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
23/10/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
22/10/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
19/10/2018 |
9.54
|
0 | 8.85 | 9.54 | 9.54 | 0 | 0 | 0 | |
18/10/2018 |
8.85
|
1,200 | 9.63 | 9.72 | 8.68 | 0 | 0 | 0 | |
17/10/2018 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
16/10/2018 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
15/10/2018 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
12/10/2018 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
11/10/2018 |
9.63
|
0 | 8.68 | 9.63 | 9.63 | 0 | 0 | 0 | |
10/10/2018 |
8.68
|
1,100 | 9.11 | 9.72 | 8.68 | 0 | 0 | 0 | |
09/10/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/10/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
05/10/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/10/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/10/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
02/10/2018 |
9.11
|
2,200 | 9.46 | 9.46 | 9.11 | 0 | 0 | 0 | |
01/10/2018 |
9.46
|
10 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
28/09/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
27/09/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
26/09/2018 |
9.46
|
0 | 8.68 | 9.46 | 9.46 | 0 | 0 | 0 | |
25/09/2018 |
8.68
|
200 | 8.85 | 10.15 | 8.68 | 0 | 0 | 0 | |
24/09/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
21/09/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
20/09/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
19/09/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
18/09/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |