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) |
0.05 | 0.47% | 60,700 | 0 | 0 |
10.40
11.05
10.70
|
2 tháng
(2024-07-22) |
-1.40 | -11.57% | 418,800 | 0 | 0 |
10.10
12.10
10.70
|
3 tháng
(2024-06-24) |
-2.35 | -18.01% | 1,631,200 | 0 | 0 |
10.10
15.40
10.70
|
6 tháng
(2024-03-25) |
-1.45 | -11.93% | 2,482,900 | -6,778 | -0.1 |
10.10
15.40
10.70
|
12 tháng
(2023-09-26) |
1.62 | 17.80% | 4,301,100 | -236,778 | -2.6 |
7.64
15.40
10.70
|
24 tháng
(2022-10-03) |
-0.74 | -6.47% | 5,929,900 | -239,276 | -3.1 |
7.28
15.40
10.70
|
36 tháng
(2021-10-06) |
-1.60 | -13.03% | 21,131,600 | -232,576 | -3.3 |
7.28
20.96
10.70
|
60 tháng
(2019-10-17) |
4.48 | 71.91% | 40,762,390 | -165,486 | -3.2 |
4.19
20.96
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
11.53
|
5,380 | 11.35 | 11.53 | 11.35 | 0 | 0 | 0 | |
14/02/2019 |
11.35
|
4,550 | 11.61 | 11.61 | 11.35 | 0 | 0 | 0 | |
13/02/2019 |
11.61
|
12,510 | 11.70 | 11.70 | 11.27 | 0 | 0 | 0 | |
12/02/2019 |
11.70
|
1,460 | 11.44 | 11.70 | 11.27 | 0 | 0 | 0 | |
11/02/2019 |
11.44
|
10,010 | 11.09 | 11.44 | 11.44 | 0 | 0 | 0 | |
01/02/2019 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
31/01/2019 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
30/01/2019 |
11.09
|
10 | 11.01 | 11.09 | 11.09 | 0 | 0 | 0 | |
29/01/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
28/01/2019 |
11.01
|
21,600 | 10.83 | 11.09 | 10.92 | 0 | 0 | 0 | |
25/01/2019 |
10.83
|
18,330 | 11.27 | 11.27 | 10.83 | 0 | 0 | 0 | |
24/01/2019 |
11.27
|
8,200 | 11.53 | 11.53 | 11.27 | 6,500 | 0 | 0.1 | |
23/01/2019 |
11.53
|
10 | 11.40 | 11.53 | 11.53 | 0 | 0 | 0 | |
22/01/2019 |
11.40
|
4,000 | 11.70 | 11.70 | 11.27 | 0 | 60 | -0.0 | |
21/01/2019 |
11.70
|
10 | 11.57 | 11.70 | 11.70 | 0 | 0 | 0 | |
18/01/2019 |
11.57
|
17,770 | 11.40 | 11.79 | 11.35 | 0 | 0 | 0 | |
17/01/2019 |
11.40
|
1,000 | 11.61 | 11.61 | 11.40 | 0 | 0 | 0 | |
16/01/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
15/01/2019 |
11.61
|
13,270 | 11.40 | 11.61 | 11.35 | 0 | 0 | 0 | |
14/01/2019 |
11.40
|
23,500 | 11.70 | 11.70 | 11.27 | 0 | 0 | 0 | |
11/01/2019 |
11.70
|
10,090 | 11.70 | 11.70 | 11.35 | 0 | 0 | 0 | |
10/01/2019 |
11.70
|
3,500 | 11.79 | 11.79 | 11.44 | 0 | 0 | 0 | |
09/01/2019 |
11.79
|
3,510 | 11.79 | 12.13 | 11.79 | 0 | 0 | 0 | |
08/01/2019 |
11.79
|
10 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
07/01/2019 |
11.79
|
870 | 11.70 | 11.79 | 11.01 | 0 | 0 | 0 | |
04/01/2019 |
11.70
|
1,010 | 11.74 | 11.74 | 11.44 | 0 | 0 | 0 | |
03/01/2019 |
11.74
|
18,700 | 11.96 | 11.96 | 11.44 | 1,200 | 0 | 0.0 | |
02/01/2019 |
11.96
|
4,150 | 11.70 | 12.22 | 11.53 | 0 | 0 | 0 | |
28/12/2018 |
11.70
|
130 | 11.70 | 11.70 | 11.44 | 0 | 0 | 0 | |
27/12/2018 |
11.70
|
10 | 11.44 | 11.70 | 11.70 | 0 | 0 | 0 | |
26/12/2018 |
11.44
|
139,610 | 11.87 | 12.31 | 11.44 | 0 | 0 | 0 | |
25/12/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
24/12/2018 |
11.87
|
2,250 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
21/12/2018 |
11.87
|
1,010 | 11.87 | 11.87 | 11.61 | 0 | 0 | 0 | |
20/12/2018 |
11.87
|
10 | 11.70 | 11.87 | 11.87 | 0 | 0 | 0 | |
19/12/2018 |
11.70
|
47,810 | 11.61 | 11.70 | 11.61 | 0 | 0 | 0 | |
18/12/2018 |
11.61
|
64,200 | 11.87 | 11.87 | 11.53 | 0 | 0 | 0 | |
17/12/2018 |
11.87
|
30,000 | 11.70 | 11.87 | 11.70 | 0 | 0 | 0 | |
14/12/2018 |
11.70
|
63,970 | 11.79 | 11.79 | 11.66 | 0 | 0 | 0 | |
13/12/2018 |
11.79
|
21,100 | 11.83 | 11.87 | 11.66 | 40 | 0 | 0.0 | |
12/12/2018 |
11.83
|
35,620 | 11.57 | 11.83 | 11.61 | 0 | 0 | 0 | |
11/12/2018 |
11.57
|
6,940 | 11.79 | 11.96 | 11.57 | 0 | 0 | 0 | |
10/12/2018 |
11.79
|
223,610 | 11.66 | 11.79 | 11.53 | 0 | 5,000 | -0.1 | |
07/12/2018 |
11.66
|
1,000 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
06/12/2018 |
11.66
|
64,720 | 11.66 | 11.66 | 11.44 | 0 | 10,000 | -0.1 | |
05/12/2018 |
11.66
|
11,840 | 11.66 | 11.66 | 11.44 | 0 | 10,000 | -0.1 | |
04/12/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/12/2018 |
11.66
|
21,980 | 11.44 | 11.66 | 11.44 | 0 | 0 | 0 | |
03/12/2018 |
11.44
|
59,870 | 11.28 | 11.44 | 11.11 | 0 | 5,000 | -0.1 | |
30/11/2018 |
11.28
|
3,960 | 11.36 | 11.36 | 11.11 | 40 | 0 | 0.0 | |
29/11/2018 |
11.36
|
7,050 | 11.48 | 11.64 | 11.36 | 0 | 5,000 | -0.1 | |
28/11/2018 |
11.48
|
333,180 | 11.36 | 11.48 | 11.36 | 0 | 5,000 | -0.1 | |
27/11/2018 |
11.36
|
12,030 | 11.32 | 11.44 | 11.20 | 0 | 5,000 | -0.1 | |
26/11/2018 |
11.32
|
111,290 | 11.64 | 11.64 | 11.15 | 0 | 50 | 0 | |
23/11/2018 |
11.64
|
115,250 | 11.56 | 11.64 | 11.44 | 0 | 0 | 0 | |
22/11/2018 |
11.56
|
91,020 | 11.44 | 11.60 | 11.44 | 0 | 0 | 0 | |
21/11/2018 |
11.44
|
267,690 | 11.03 | 11.64 | 10.87 | 0 | 0 | 0 | |
20/11/2018 |
11.03
|
286,360 | 11.11 | 11.11 | 10.79 | 0 | 0 | 0 | |
19/11/2018 |
11.11
|
133,620 | 11.03 | 11.28 | 10.62 | 0 | 0 | 0 | |
16/11/2018 |
11.03
|
1,520 | 11.03 | 11.03 | 10.62 | 0 | 0 | 0 | |
15/11/2018 |
11.03
|
10,060 | 10.70 | 11.32 | 10.46 | 0 | 0 | 0 | |
14/11/2018 |
10.70
|
5,560 | 10.75 | 11.36 | 10.70 | 0 | 0 | 0 | |
13/11/2018 |
10.75
|
14,050 | 11.11 | 11.11 | 10.75 | 100 | 0 | 0.0 | |
12/11/2018 |
11.11
|
5,710 | 11.44 | 11.44 | 11.07 | 0 | 0 | 0 | |
09/11/2018 |
11.44
|
69,410 | 11.36 | 11.77 | 11.24 | 0 | 0 | 0 | |
08/11/2018 |
11.36
|
96,450 | 11.64 | 11.64 | 11.36 | 0 | 10,000 | -0.1 | |
07/11/2018 |
11.64
|
148,940 | 11.64 | 11.69 | 11.28 | 0 | 30,000 | -0.4 | |
06/11/2018 |
11.64
|
101,070 | 10.95 | 11.64 | 10.87 | 0 | 10,000 | -0.1 | |
05/11/2018 |
10.95
|
94,180 | 10.87 | 10.95 | 10.87 | 0 | 0 | 0 | |
02/11/2018 |
10.87
|
69,020 | 10.46 | 11.03 | 10.62 | 80 | 0 | 0.0 | |
01/11/2018 |
10.46
|
6,940 | 10.38 | 10.46 | 10.46 | 0 | 0 | 0 | |
31/10/2018 |
10.38
|
23,610 | 10.34 | 10.38 | 10.05 | 0 | 0 | 0 | |
30/10/2018 |
10.34
|
55,530 | 10.83 | 10.83 | 10.21 | 0 | 0 | 0 | |
29/10/2018 |
10.83
|
47,400 | 10.70 | 10.95 | 10.38 | 0 | 0 | 0 | |
26/10/2018 |
10.70
|
7,920 | 10.62 | 10.95 | 10.38 | 200 | 0 | 0.0 | |
25/10/2018 |
10.62
|
2,000 | 10.54 | 10.62 | 10.30 | 100 | 0 | 0.0 | |
24/10/2018 |
10.54
|
5,060 | 10.62 | 11.03 | 10.54 | 0 | 0 | 0 | |
23/10/2018 |
10.62
|
16,800 | 10.95 | 10.95 | 10.30 | 200 | 900 | -0.0 | |
22/10/2018 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
19/10/2018 |
10.95
|
10 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
18/10/2018 |
10.95
|
520 | 10.95 | 10.95 | 10.70 | 0 | 0 | 0 | |
17/10/2018 |
10.95
|
39,710 | 10.79 | 11.03 | 10.87 | 200 | 0 | 0.0 | |
16/10/2018 |
10.79
|
1,810 | 10.30 | 10.87 | 10.30 | 300 | 0 | 0.0 | |
15/10/2018 |
10.30
|
7,200 | 10.54 | 10.54 | 10.21 | 0 | 0 | 0 | |
12/10/2018 |
10.54
|
5,080 | 10.38 | 10.54 | 10.21 | 500 | 0 | 0.0 | |
11/10/2018 |
10.38
|
6,990 | 10.54 | 10.54 | 10.05 | 100 | 0 | 0.0 | |
10/10/2018 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 100 | 0 | 0.0 | |
09/10/2018 |
10.54
|
1,960 | 10.62 | 10.62 | 10.54 | 500 | 0 | 0.0 | |
08/10/2018 |
10.62
|
3,100 | 10.62 | 10.62 | 10.62 | 100 | 0 | 0.0 | |
05/10/2018 |
10.62
|
2,110 | 10.66 | 10.95 | 10.30 | 0 | 0 | 0 | |
04/10/2018 |
10.66
|
11,010 | 10.62 | 10.79 | 10.54 | 0 | 0 | 0 | |
03/10/2018 |
10.62
|
22,620 | 10.95 | 10.95 | 10.46 | 0 | 0 | 0 | |
02/10/2018 |
10.95
|
98,310 | 11.20 | 11.20 | 10.54 | 3,000 | 0 | 0.0 | |
01/10/2018 |
11.20
|
29,000 | 10.91 | 11.28 | 11.03 | 400 | 0 | 0.0 | |
28/09/2018 |
10.91
|
151,870 | 10.21 | 10.91 | 10.62 | 0 | 0 | 0 | |
27/09/2018 |
10.21
|
110,140 | 9.56 | 10.21 | 9.56 | 0 | 0 | 0 | |
26/09/2018 |
9.56
|
9,140 | 9.48 | 9.64 | 9.48 | 500 | 0 | 0.0 | |
25/09/2018 |
9.48
|
15,730 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
24/09/2018 |
9.48
|
11,000 | 9.56 | 9.56 | 9.40 | 0 | 0 | 0 | |
21/09/2018 |
9.56
|
410 | 9.56 | 9.56 | 9.56 | 400 | 0 | 0.0 | |
20/09/2018 |
9.56
|
1,610 | 9.56 | 9.56 | 9.23 | 0 | 0 | 0 |