Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -4.52% | 6,400 | 0 | 0 |
11.70
13.20
12.60
|
2 tháng
(2024-07-22) |
-0.30 | -2.32% | 39,600 | 0 | 0 |
11.70
13.79
12.60
|
3 tháng
(2024-06-24) |
-0.60 | -4.52% | 59,200 | 0 | 0 |
11.70
13.79
12.60
|
6 tháng
(2024-03-25) |
1.19 | 10.42% | 259,108 | 0 | 0 |
11.11
14.88
12.60
|
12 tháng
(2023-09-26) |
-0.31 | -2.40% | 360,595 | 0 | 0 |
11.07
14.88
12.60
|
24 tháng
(2022-10-03) |
-3.73 | -22.83% | 684,668 | -4,400 | -0.1 |
11.07
17.47
12.60
|
36 tháng
(2021-10-06) |
-5.92 | -31.96% | 1,964,659 | -8,000 | -0.1 |
11.07
21.33
12.60
|
60 tháng
(2019-10-17) |
-1.92 | -13.21% | 5,111,242 | -21,850 | -0.5 |
11.07
26.21
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 200 | -0.0 | |
14/02/2019 |
10.14
|
2,700 | 10.30 | 10.30 | 10.14 | 0 | 0 | 0 | |
13/02/2019 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
12/02/2019 |
10.89
|
750 | 10.58 | 10.89 | 10.58 | 0 | 0 | 0 | |
11/02/2019 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
01/02/2019 |
10.30
|
1,100 | 10.30 | 10.30 | 10.30 | 0 | 1,100 | -0.0 | |
31/01/2019 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 100 | 0 | 0.0 | |
30/01/2019 |
10.18
|
300 | 10.30 | 10.30 | 10.18 | 0 | 0 | 0 | |
29/01/2019 |
10.26
|
400 | 10.89 | 10.89 | 10.18 | 0 | 0 | 0 | |
28/01/2019 |
10.30
|
200 | 10.18 | 10.30 | 10.18 | 0 | 100 | -0.0 | |
25/01/2019 |
10.97
|
100 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
24/01/2019 |
10.02
|
600 | 12.16 | 12.16 | 10.02 | 0 | 0 | 0 | |
23/01/2019 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
22/01/2019 |
10.02
|
100 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
21/01/2019 |
11.29
|
100 | 11.29 | 11.29 | 11.29 | 100 | 0 | 0.0 | |
18/01/2019 |
10.89
|
900 | 9.90 | 10.89 | 9.90 | 0 | 0 | 0 | |
17/01/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
16/01/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
15/01/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
14/01/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
11/01/2019 |
10.97
|
100 | 10.97 | 10.97 | 10.97 | 100 | 0 | 0.0 | |
10/01/2019 |
10.61
|
250 | 9.55 | 10.61 | 9.55 | 0 | 0 | 0 | |
09/01/2019 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/01/2019 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
07/01/2019 |
12.28
|
100 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
04/01/2019 |
11.09
|
600 | 11.09 | 11.13 | 11.09 | 0 | 0 | 0 | |
03/01/2019: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
03/01/2019 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
02/01/2019 |
11.68
|
800 | 11.58 | 11.68 | 11.58 | 0 | 0 | 0 | |
28/12/2018 |
11.58
|
540 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
27/12/2018 |
11.82
|
2,950 | 11.52 | 11.82 | 11.52 | 0 | 50 | -0.0 | |
26/12/2018 |
11.31
|
1,710 | 11.52 | 11.52 | 11.31 | 0 | 10 | -0.0 | |
25/12/2018 |
11.52
|
7,200 | 11.52 | 11.85 | 11.52 | 0 | 0 | 0 | |
24/12/2018 |
12.02
|
2,900 | 12.19 | 12.19 | 11.52 | 0 | 0 | 0 | |
21/12/2018 |
10.97
|
8,700 | 11.04 | 11.04 | 10.84 | 0 | 8,700 | -0.3 | |
20/12/2018 |
11.04
|
613 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
19/12/2018 |
11.01
|
3,700 | 11.01 | 11.01 | 11.01 | 0 | 1,700 | -0.1 | |
18/12/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
17/12/2018 |
11.01
|
1,200 | 11.24 | 11.24 | 11.01 | 0 | 1,200 | -0.0 | |
14/12/2018 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
13/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
12/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
11/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
10/12/2018 |
11.11
|
6,200 | 11.21 | 11.21 | 11.11 | 0 | 6,000 | -0.2 | |
07/12/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
06/12/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
05/12/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
04/12/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
03/12/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
30/11/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
29/11/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
28/11/2018 |
13.04
|
100 | 13.04 | 13.04 | 13.04 | 100 | 0 | 0.0 | |
27/11/2018 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 100 | 0 | 0.0 | |
26/11/2018 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
23/11/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
22/11/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
21/11/2018 |
12.70
|
6 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
20/11/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
19/11/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
16/11/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
15/11/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
14/11/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
13/11/2018 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 100 | 0 | 0.0 | |
12/11/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
09/11/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
08/11/2018 |
11.52
|
1,010 | 11.52 | 11.52 | 11.52 | 0 | 700 | -0.0 | |
07/11/2018 |
11.01
|
208 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
06/11/2018 |
11.48
|
100 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
05/11/2018 |
10.67
|
100 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
02/11/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
01/11/2018 |
11.52
|
143 | 11.52 | 11.52 | 11.52 | 0 | 100 | -0.0 | |
31/10/2018 |
10.67
|
1,700 | 11.52 | 11.52 | 10.67 | 0 | 200 | -0.0 | |
30/10/2018 |
10.50
|
1,003 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
29/10/2018 |
11.52
|
410 | 11.52 | 11.52 | 11.52 | 0 | 400 | -0.0 | |
26/10/2018 |
11.85
|
2,400 | 11.85 | 11.85 | 11.52 | 0 | 2,000 | -0.1 | |
25/10/2018 |
11.68
|
300 | 11.68 | 11.68 | 11.68 | 0 | 200 | -0.0 | |
24/10/2018 |
13.04
|
2,000 | 13.04 | 13.21 | 13.04 | 0 | 1,000 | -0.0 | |
23/10/2018 |
11.52
|
700 | 12.19 | 12.19 | 11.52 | 0 | 0 | 0 | |
22/10/2018 |
12.19
|
2,200 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
19/10/2018 |
12.19
|
200 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
18/10/2018 |
12.19
|
1,000 | 12.36 | 12.36 | 12.19 | 0 | 0 | 0 | |
17/10/2018 |
12.87
|
100 | 12.87 | 12.87 | 12.87 | 0 | 100 | -0.0 | |
16/10/2018 |
12.87
|
1,000 | 11.68 | 12.87 | 11.68 | 0 | 0 | 0 | |
15/10/2018 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
12/10/2018 |
11.85
|
100 | 11.85 | 11.85 | 11.85 | 100 | 0 | 0.0 | |
11/10/2018 |
10.77
|
200 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
10/10/2018 |
11.85
|
2,100 | 11.68 | 11.85 | 11.68 | 0 | 100 | -0.0 | |
09/10/2018 |
11.35
|
1,800 | 11.68 | 11.68 | 11.35 | 0 | 0 | 0 | |
08/10/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
05/10/2018 |
11.68
|
1,810 | 11.18 | 11.68 | 11.18 | 0 | 0 | 0 | |
04/10/2018 |
11.18
|
146 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
03/10/2018 |
11.18
|
300 | 10.84 | 11.18 | 10.84 | 0 | 0 | 0 | |
02/10/2018 |
10.16
|
100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
01/10/2018 |
11.18
|
2,000 | 11.24 | 11.24 | 11.18 | 0 | 0 | 0 | |
28/09/2018 |
11.48
|
600 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
27/09/2018 |
11.24
|
800 | 11.52 | 11.52 | 11.24 | 0 | 0 | 0 | |
26/09/2018 |
11.35
|
300 | 10.80 | 11.35 | 10.77 | 0 | 0 | 0 | |
25/09/2018 |
10.74
|
200 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
24/09/2018 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
21/09/2018 |
10.84
|
200 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
20/09/2018 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |