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) |
-1.70 | -4.82% | 93,500 | 0 | 0 |
32.40
35.40
33.60
|
2 tháng
(2024-07-22) |
-5.20 | -13.40% | 237,700 | -6,500 | -0.2 |
32.40
38.80
33.60
|
3 tháng
(2024-06-21) |
-6.40 | -16% | 491,100 | -7,000 | -0.3 |
32.40
41.40
33.60
|
6 tháng
(2024-03-25) |
-0.40 | -1.18% | 1,056,700 | -7,100 | -0.3 |
30.50
41.40
33.60
|
12 tháng
(2023-09-25) |
5.40 | 19.15% | 1,887,000 | -7,100 | -0.3 |
26
41.40
33.60
|
24 tháng
(2022-09-30) |
0.76 | 2.32% | 3,279,419 | -9,600 | -0.3 |
19.45
41.40
33.60
|
36 tháng
(2021-10-05) |
6.09 | 22.16% | 6,647,656 | -15,900 | -0.8 |
19.45
72.88
33.60
|
60 tháng
(2019-10-16) |
17.64 | 110.56% | 18,405,452 | 8,800 | -0.0 |
13.17
72.88
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
30/01/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
29/01/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
28/01/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
25/01/2019 |
10.04
|
1,300 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
24/01/2019 |
10.04
|
2,000 | 10.21 | 10.21 | 10.04 | 0 | 0 | 0 | |
23/01/2019 |
10.21
|
1,200 | 9.79 | 10.21 | 10.21 | 0 | 0 | 0 | |
22/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
21/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
18/01/2019 |
9.79
|
0 | 10.21 | 9.79 | 9.79 | 0 | 0 | 0 | |
17/01/2019 |
10.21
|
900 | 10.04 | 10.21 | 9.28 | 0 | 0 | 0 | |
16/01/2019 |
10.04
|
0 | 10.21 | 10.04 | 10.04 | 0 | 0 | 0 | |
15/01/2019 |
10.21
|
1,500 | 9.79 | 10.21 | 9.79 | 0 | 0 | 0 | |
14/01/2019 |
9.79
|
4,800 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
11/01/2019 |
9.79
|
2,500 | 9.79 | 9.79 | 8.94 | 0 | 0 | 0 | |
10/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
09/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
08/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/01/2019 |
9.79
|
200 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
04/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
03/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
02/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
28/12/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
27/12/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
26/12/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
25/12/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
24/12/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
21/12/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
20/12/2018 |
9.79
|
400 | 9.36 | 9.79 | 9.79 | 0 | 0 | 0 | |
19/12/2018 |
9.36
|
1,100 | 9.02 | 9.36 | 9.36 | 0 | 0 | 0 | |
18/12/2018 |
9.02
|
2,400 | 9.36 | 9.36 | 9.02 | 0 | 0 | 0 | |
17/12/2018 |
9.36
|
1,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
14/12/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
13/12/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
12/12/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
11/12/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
10/12/2018 |
9.36
|
1,500 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
07/12/2018 |
9.36
|
3,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
06/12/2018 |
9.36
|
2,000 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
05/12/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
04/12/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
03/12/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
30/11/2018 |
9.45
|
2,000 | 9.36 | 9.45 | 9.45 | 0 | 0 | 0 | |
29/11/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/11/2018 |
9.36
|
3,000 | 9.19 | 9.36 | 9.36 | 0 | 0 | 0 | |
28/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
27/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
26/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
23/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
22/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
21/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
20/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
19/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
16/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
15/11/2018 |
9.19
|
500 | 9.94 | 9.94 | 9.19 | 0 | 0 | 0 | |
14/11/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
13/11/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
12/11/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
09/11/2018 |
9.94
|
200 | 9.11 | 9.94 | 9.94 | 0 | 0 | 0 | |
08/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/11/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/11/2018 |
9.11
|
500 | 9.94 | 9.94 | 9.11 | 0 | 0 | 0 | |
05/11/2018 |
9.94
|
200 | 10.02 | 10.02 | 9.94 | 0 | 0 | 0 | |
02/11/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
01/11/2018 |
10.02
|
400 | 9.11 | 10.02 | 10.02 | 0 | 0 | 0 | |
31/10/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
30/10/2018 |
9.11
|
2,500 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
29/10/2018 |
9.11
|
1,000 | 10.02 | 10.02 | 9.11 | 0 | 0 | 0 | |
26/10/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
25/10/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
24/10/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
23/10/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
22/10/2018 |
10.02
|
50 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
19/10/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
18/10/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
17/10/2018 |
10.02
|
100 | 9.11 | 10.02 | 10.02 | 0 | 0 | 0 | |
16/10/2018 |
9.11
|
1,000 | 9.19 | 9.19 | 9.11 | 0 | 0 | 0 | |
15/10/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
12/10/2018 |
9.19
|
0 | 10.60 | 9.19 | 9.19 | 0 | 0 | 0 | |
11/10/2018 |
10.60
|
1,900 | 10.60 | 10.60 | 9.03 | 0 | 0 | 0 | |
10/10/2018 |
10.60
|
500 | 9.85 | 10.60 | 10.60 | 0 | 0 | 0 | |
09/10/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
08/10/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
05/10/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
04/10/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
03/10/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
02/10/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
01/10/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
28/09/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
27/09/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
26/09/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
25/09/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
24/09/2018 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
21/09/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
20/09/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
20/09/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
19/09/2018 |
9.85
|
900 | 9.46 | 9.85 | 9.85 | 0 | 0 | 0 | |
18/09/2018 |
9.46
|
200 | 8.60 | 9.46 | 9.46 | 0 | 0 | 0 | |
17/09/2018 |
8.60
|
100 | 9.46 | 9.46 | 8.60 | 0 | 0 | 0 | |
14/09/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
13/09/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
12/09/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |