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) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2019 |
9.42
|
4,400 | 9.25 | 9.42 | 9.08 | 0 | 0 | 0 | |
12/02/2019 |
9.25
|
6,300 | 9.34 | 9.34 | 9.08 | 0 | 0 | 0 | |
11/02/2019 |
9.34
|
6,000 | 9.25 | 9.34 | 9.00 | 0 | 0 | 0 | |
01/02/2019 |
9.25
|
2,900 | 9.08 | 9.25 | 9.08 | 0 | 0 | 0 | |
31/01/2019 |
9.08
|
1,600 | 9.25 | 9.25 | 8.65 | 0 | 0 | 0 | |
30/01/2019 |
9.25
|
100 | 8.82 | 9.25 | 9.25 | 0 | 0 | 0 | |
29/01/2019 |
8.82
|
6,500 | 9.17 | 9.17 | 8.82 | 0 | 0 | 0 | |
28/01/2019 |
9.17
|
800 | 9.51 | 9.51 | 9.17 | 0 | 0 | 0 | |
25/01/2019 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
24/01/2019 |
9.51
|
5,000 | 9.08 | 9.51 | 9.51 | 0 | 0 | 0 | |
23/01/2019 |
9.08
|
3,800 | 9.08 | 9.51 | 9.00 | 0 | 0 | 0 | |
22/01/2019 |
9.08
|
800 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
21/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
18/01/2019 |
9.08
|
3,500 | 9.68 | 9.68 | 9.08 | 0 | 0 | 0 | |
17/01/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
16/01/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
15/01/2019 |
9.68
|
200 | 9.08 | 9.68 | 9.68 | 0 | 0 | 0 | |
14/01/2019 |
9.08
|
3,000 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 | |
11/01/2019 |
9.17
|
5,400 | 9.08 | 9.42 | 9.17 | 0 | 0 | 0 | |
10/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
09/01/2019 |
9.08
|
1,300 | 9.51 | 9.51 | 9.08 | 0 | 0 | 0 | |
08/01/2019 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
07/01/2019 |
9.51
|
2,100 | 10.45 | 10.45 | 9.51 | 0 | 0 | 0 | |
04/01/2019 |
10.45
|
1,400 | 10.28 | 10.45 | 9.25 | 0 | 0 | 0 | |
03/01/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
02/01/2019 |
10.28
|
2,500 | 10.62 | 10.62 | 10.28 | 0 | 0 | 0 | |
28/12/2018 |
10.62
|
6,500 | 9.68 | 10.62 | 9.60 | 0 | 0 | 0 | |
27/12/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
27/12/2018 |
9.68
|
1,500 | 8.82 | 9.68 | 9.68 | 0 | 0 | 0 | |
26/12/2018 |
8.82
|
200 | 8.99 | 8.99 | 8.82 | 0 | 200 | -0.0 | |
25/12/2018 |
8.99
|
5,900 | 9.32 | 9.81 | 8.91 | 0 | 0 | 0 | |
24/12/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
21/12/2018 |
9.32
|
1,600 | 10.31 | 10.31 | 9.32 | 0 | 0 | 0 | |
20/12/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
19/12/2018 |
10.31
|
33,700 | 9.48 | 10.31 | 9.24 | 0 | 0 | 0 | |
18/12/2018 |
9.48
|
4,600 | 9.40 | 9.48 | 8.74 | 0 | 0 | 0 | |
17/12/2018 |
9.40
|
3,000 | 8.66 | 9.40 | 9.40 | 0 | 0 | 0 | |
14/12/2018 |
8.66
|
1,800 | 8.82 | 8.82 | 8.66 | 0 | 0 | 0 | |
13/12/2018 |
8.82
|
300 | 9.65 | 9.65 | 8.82 | 0 | 0 | 0 | |
12/12/2018 |
9.65
|
1,100 | 9.57 | 9.65 | 8.99 | 0 | 0 | 0 | |
11/12/2018 |
9.57
|
6,900 | 9.73 | 9.73 | 9.57 | 0 | 0 | 0 | |
10/12/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
07/12/2018 |
9.73
|
22,400 | 8.99 | 9.73 | 8.99 | 0 | 22,300 | -0.2 | |
06/12/2018 |
8.99
|
2,400 | 9.90 | 9.90 | 8.99 | 0 | 0 | 0 | |
05/12/2018 |
9.90
|
7,200 | 9.40 | 9.90 | 8.66 | 0 | 0 | 0 | |
04/12/2018 |
9.40
|
2,900 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
03/12/2018 |
9.48
|
36,600 | 10.23 | 10.47 | 9.48 | 0 | 0 | 0 | |
30/11/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
29/11/2018 |
10.23
|
400 | 9.65 | 10.23 | 9.57 | 0 | 0 | 0 | |
28/11/2018 |
9.65
|
100 | 9.07 | 9.65 | 9.65 | 0 | 0 | 0 | |
27/11/2018 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
26/11/2018 |
9.07
|
30,800 | 8.25 | 9.07 | 8.33 | 0 | 0 | 0 | |
23/11/2018 |
8.25
|
14,500 | 8.82 | 8.82 | 8.25 | 0 | 0 | 0 | |
22/11/2018 |
8.82
|
600 | 9.15 | 9.15 | 8.82 | 0 | 0 | 0 | |
21/11/2018 |
9.15
|
29,300 | 10.06 | 10.80 | 9.15 | 0 | 0 | 0 | |
20/11/2018 |
10.06
|
400 | 9.90 | 10.47 | 9.90 | 0 | 0 | 0 | |
19/11/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
16/11/2018 |
9.90
|
29,000 | 9.07 | 9.90 | 8.50 | 0 | 0 | 0 | |
15/11/2018 |
9.07
|
1,700 | 9.32 | 9.32 | 9.07 | 0 | 0 | 0 | |
14/11/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
13/11/2018 |
9.32
|
300 | 10.23 | 10.23 | 9.32 | 0 | 0 | 0 | |
12/11/2018 |
10.23
|
3,100 | 10.31 | 10.31 | 10.23 | 0 | 0 | 0 | |
09/11/2018 |
10.31
|
500 | 10.97 | 10.97 | 10.31 | 0 | 0 | 0 | |
08/11/2018 |
10.97
|
84,600 | 10.06 | 11.05 | 9.98 | 0 | 0 | 0 | |
07/11/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
06/11/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
05/11/2018 |
10.06
|
16,500 | 9.15 | 10.06 | 9.15 | 0 | 0 | 0 | |
02/11/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
01/11/2018 |
9.15
|
38,100 | 9.40 | 9.40 | 8.66 | 0 | 0 | 0 | |
31/10/2018 |
9.40
|
100 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
30/10/2018 |
9.48
|
4,000 | 9.15 | 9.48 | 8.91 | 0 | 0 | 0 | |
29/10/2018 |
9.15
|
4,800 | 9.24 | 9.32 | 9.07 | 0 | 900 | -0.0 | |
26/10/2018 |
9.24
|
4,100 | 9.24 | 9.65 | 9.24 | 0 | 0 | 0 | |
25/10/2018 |
9.24
|
9,900 | 8.82 | 9.32 | 8.66 | 0 | 0 | 0 | |
24/10/2018 |
8.82
|
1,600 | 9.57 | 10.31 | 8.82 | 0 | 0 | 0 | |
23/10/2018 |
9.57
|
200 | 9.57 | 10.31 | 9.57 | 0 | 0 | 0 | |
22/10/2018 |
9.57
|
2,400 | 8.82 | 9.57 | 8.91 | 0 | 0 | 0 | |
19/10/2018 |
8.82
|
1,000 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 | |
18/10/2018 |
8.91
|
14,300 | 8.82 | 9.65 | 8.82 | 0 | 0 | 0 | |
17/10/2018 |
8.82
|
8,800 | 9.07 | 9.32 | 8.66 | 0 | 0 | 0 | |
16/10/2018 |
9.07
|
3,400 | 9.57 | 9.57 | 9.07 | 0 | 0 | 0 | |
15/10/2018 |
9.57
|
3,200 | 9.32 | 9.57 | 8.74 | 0 | 0 | 0 | |
12/10/2018 |
9.32
|
28,300 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 | |
11/10/2018 |
9.40
|
12,100 | 10.39 | 10.39 | 9.40 | 0 | 0 | 0 | |
10/10/2018 |
10.39
|
5,100 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
09/10/2018 |
10.39
|
14,100 | 10.72 | 11.55 | 10.39 | 0 | 0 | 0 | |
08/10/2018 |
10.72
|
154,100 | 9.81 | 10.72 | 10.23 | 0 | 0 | 0 | |
05/10/2018 |
9.81
|
13,200 | 8.99 | 9.81 | 9.07 | 0 | 0 | 0 | |
04/10/2018 |
8.99
|
4,600 | 9.07 | 9.07 | 8.66 | 0 | 0 | 0 | |
03/10/2018 |
9.07
|
2,800 | 9.40 | 9.40 | 8.66 | 0 | 0 | 0 | |
02/10/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
01/10/2018 |
9.40
|
1,000 | 9.40 | 9.40 | 8.74 | 0 | 0 | 0 | |
28/09/2018 |
9.40
|
5,200 | 8.99 | 9.40 | 8.66 | 0 | 0 | 0 | |
27/09/2018 |
8.99
|
1,200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
26/09/2018 |
8.99
|
3,000 | 8.41 | 8.99 | 8.91 | 0 | 0 | 0 | |
25/09/2018 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 100 | 0 | 0.0 | |
24/09/2018 |
8.41
|
6,400 | 8.91 | 8.91 | 8.33 | 0 | 0 | 0 | |
21/09/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
20/09/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
19/09/2018 |
8.91
|
500 | 9.07 | 9.07 | 8.91 | 0 | 0 | 0 | |
18/09/2018 |
9.07
|
600 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |