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) |
-9.50 | -21.21% | 12,500 | 0 | 0 |
31.90
44.80
31.90
|
2 tháng
(2024-07-22) |
1.23 | 3.60% | 91,600 | 0 | 0 |
31.90
44.80
31.90
|
3 tháng
(2024-06-21) |
0.25 | 0.72% | 130,500 | 0 | 0 |
31.90
44.80
31.90
|
6 tháng
(2024-03-25) |
3.08 | 9.55% | 198,000 | -4,300 | -0.1 |
30.18
44.80
31.90
|
12 tháng
(2023-09-25) |
3.80 | 12.06% | 382,100 | -7,700 | -0.3 |
30.18
44.80
31.90
|
24 tháng
(2022-09-30) |
6.18 | 21.24% | 562,220 | -16,400 | -0.6 |
22.34
44.80
31.90
|
36 tháng
(2021-10-05) |
-5.01 | -12.42% | 855,092 | 34,000 | 2.4 |
22.34
44.80
31.90
|
60 tháng
(2019-10-16) |
15.31 | 76.58% | 2,624,031 | 293,800 | 15.9 |
15.43
44.93
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2018 |
9.37
|
1,000 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
22/11/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
21/11/2018 |
9.37
|
900 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
20/11/2018 |
9.37
|
100 | 9.46 | 9.46 | 9.37 | 0 | 0 | 0 | |
19/11/2018 |
9.46
|
5,600 | 10.51 | 10.51 | 9.25 | 0 | 0 | 0 | |
16/11/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
15/11/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
14/11/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
13/11/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
12/11/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
09/11/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
08/11/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
07/11/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
06/11/2018 |
10.51
|
6,000 | 9.67 | 10.51 | 10.51 | 0 | 0 | 0 | |
05/11/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
02/11/2018 |
9.67
|
100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
01/11/2018 |
9.67
|
6,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
31/10/2018 |
9.67
|
4,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
30/10/2018 |
9.67
|
200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
29/10/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
26/10/2018 |
9.67
|
500 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
25/10/2018 |
9.67
|
1,300 | 10.09 | 10.09 | 9.67 | 0 | 0 | 0 | |
24/10/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
23/10/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
22/10/2018 |
10.09
|
200 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
19/10/2018 |
10.09
|
1,000 | 9.67 | 10.09 | 10.09 | 0 | 0 | 0 | |
18/10/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
17/10/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
16/10/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
15/10/2018 |
9.67
|
500 | 10.09 | 10.09 | 9.67 | 0 | 0 | 0 | |
12/10/2018 |
10.09
|
3,700 | 10.09 | 10.09 | 9.25 | 0 | 0 | 0 | |
11/10/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/10/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
09/10/2018 |
10.09
|
100 | 9.25 | 10.09 | 10.09 | 0 | 0 | 0 | |
08/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
05/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
04/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
03/10/2018 |
9.25
|
500 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
02/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
01/10/2018 |
9.25
|
1,300 | 9.29 | 9.29 | 9.25 | 0 | 0 | 0 | |
28/09/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
27/09/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
26/09/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
25/09/2018 |
9.29
|
4,055 | 9.25 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/09/2018 |
9.25
|
6,800 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
21/09/2018 |
9.25
|
2,005 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 | |
20/09/2018 |
9.42
|
0 | 9.33 | 9.42 | 9.42 | 0 | 0 | 0 | |
19/09/2018 |
9.33
|
2,300 | 9.29 | 9.46 | 9.33 | 0 | 0 | 0 | |
18/09/2018 |
9.29
|
1,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
17/09/2018 |
9.29
|
105 | 9.25 | 9.29 | 9.29 | 0 | 0 | 0 | |
14/09/2018 |
9.25
|
13,900 | 9.67 | 9.67 | 9.25 | 0 | 0 | 0 | |
13/09/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
12/09/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
11/09/2018 |
9.67
|
400 | 9.25 | 9.67 | 9.63 | 0 | 0 | 0 | |
10/09/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
07/09/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
06/09/2018 |
9.25
|
9,100 | 9.25 | 9.29 | 9.25 | 0 | 0 | 0 | |
05/09/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
04/09/2018 |
9.25
|
2,300 | 10.47 | 10.47 | 9.25 | 0 | 0 | 0 | |
31/08/2018 |
10.47
|
100 | 9.75 | 10.47 | 10.47 | 0 | 0 | 0 | |
30/08/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
29/08/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
28/08/2018 |
9.75
|
100 | 8.87 | 9.75 | 9.75 | 0 | 0 | 0 | |
27/08/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
24/08/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
23/08/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
22/08/2018 |
8.87
|
1,700 | 9.46 | 9.46 | 8.87 | 0 | 0 | 0 | |
21/08/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
20/08/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
17/08/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/08/2018 |
9.46
|
2,200 | 9.25 | 9.46 | 9.46 | 0 | 0 | 0 | |
16/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
15/08/2018 |
9.25
|
5,700 | 9.71 | 9.71 | 9.25 | 0 | 0 | 0 | |
14/08/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
13/08/2018 |
9.71
|
300 | 9.63 | 9.71 | 9.71 | 0 | 0 | 0 | |
10/08/2018 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
09/08/2018 |
9.63
|
10,800 | 9.29 | 9.63 | 9.63 | 0 | 0 | 0 | |
08/08/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
07/08/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
06/08/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
03/08/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
02/08/2018 |
9.29
|
100 | 9.25 | 9.29 | 9.29 | 0 | 0 | 0 | |
01/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
31/07/2018 |
9.25
|
5,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
30/07/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
27/07/2018 |
9.25
|
11,200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
26/07/2018 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
25/07/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
24/07/2018 |
9.25
|
100 | 9.60 | 9.60 | 9.25 | 0 | 0 | 0 | |
23/07/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
20/07/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
19/07/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
18/07/2018 |
9.60
|
100 | 9.25 | 9.60 | 9.60 | 0 | 0 | 0 | |
17/07/2018 |
9.25
|
400 | 8.86 | 9.25 | 9.25 | 0 | 0 | 0 | |
16/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
13/07/2018 |
8.86
|
200 | 8.59 | 8.86 | 8.86 | 0 | 0 | 0 | |
12/07/2018 |
8.59
|
0 | 8.48 | 8.59 | 8.59 | 0 | 0 | 0 | |
11/07/2018 |
8.48
|
2,500 | 9.06 | 9.06 | 8.48 | 0 | 0 | 0 | |
10/07/2018 |
9.06
|
3,320 | 8.86 | 9.06 | 8.52 | 0 | 0 | 0 | |
09/07/2018 |
8.86
|
4,200 | 9.09 | 9.09 | 8.48 | 0 | 0 | 0 | |
06/07/2018 |
9.09
|
300 | 7.94 | 9.09 | 9.09 | 0 | 0 | 0 |