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) |
-0.70 | -2.89% | 4,323,700 | 137,200 | 3.2 |
22.40
24.20
23.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.08% | 17,561,500 | 160,200 | 4.0 |
22.30
25.55
23.50
|
3 tháng
(2024-06-21) |
-1.10 | -4.47% | 31,674,400 | 462,200 | 12.0 |
22.30
26.70
23.50
|
6 tháng
(2024-03-25) |
-2.43 | -9.38% | 55,945,200 | 315,190 | 8.2 |
21.78
26.77
23.50
|
12 tháng
(2023-09-25) |
2.34 | 11.06% | 123,843,100 | 488,370 | 12.0 |
20.97
28.85
23.50
|
24 tháng
(2022-09-30) |
3.02 | 14.76% | 157,949,200 | 840,975 | 18.5 |
11.28
28.85
23.50
|
36 tháng
(2021-10-05) |
-8.24 | -25.97% | 206,191,200 | -595,405 | -47.6 |
11.28
50.22
23.50
|
60 tháng
(2019-10-16) |
7.07 | 43.02% | 279,719,220 | 1,324,115 | 38.5 |
10.13
50.22
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
10.47
|
6,130 | 10.47 | 10.47 | 10.34 | 0 | 0 | 0 | |
13/02/2019 |
10.47
|
4,210 | 10.47 | 10.54 | 10.47 | 0 | 0 | 0 | |
12/02/2019 |
10.47
|
2,020 | 10.68 | 10.68 | 10.47 | 0 | 0 | 0 | |
11/02/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
01/02/2019 |
10.68
|
10 | 10.61 | 10.68 | 10.68 | 0 | 0 | 0 | |
31/01/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
30/01/2019 |
10.61
|
5,030 | 10.41 | 10.61 | 10.07 | 0 | 0 | 0 | |
29/01/2019 |
10.41
|
10,040 | 10.44 | 10.44 | 10.00 | 0 | 0 | 0 | |
28/01/2019 |
10.44
|
90 | 10.34 | 10.44 | 9.63 | 0 | 0 | 0 | |
25/01/2019 |
10.34
|
2,760 | 10.47 | 10.47 | 9.76 | 0 | 0 | 0 | |
24/01/2019 |
10.47
|
3,590 | 10.68 | 10.68 | 9.93 | 0 | 0 | 0 | |
23/01/2019 |
10.68
|
1,450 | 10.61 | 10.81 | 9.90 | 0 | 0 | 0 | |
22/01/2019 |
10.61
|
3,340 | 10.74 | 10.74 | 10.00 | 0 | 0 | 0 | |
21/01/2019 |
10.74
|
1,650 | 10.81 | 10.81 | 10.07 | 0 | 0 | 0 | |
18/01/2019 |
10.81
|
230 | 10.81 | 10.81 | 10.07 | 0 | 0 | 0 | |
17/01/2019 |
10.81
|
150 | 10.81 | 11.15 | 10.13 | 0 | 0 | 0 | |
16/01/2019 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
15/01/2019 |
10.81
|
10 | 10.41 | 10.81 | 10.81 | 0 | 0 | 0 | |
14/01/2019 |
10.41
|
250 | 10.84 | 11.01 | 10.41 | 0 | 0 | 0 | |
11/01/2019 |
10.84
|
11,240 | 10.13 | 10.84 | 10.13 | 0 | 0 | 0 | |
10/01/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/01/2019 |
10.13
|
2,280 | 9.93 | 10.13 | 10.13 | 0 | 0 | 0 | |
09/01/2019 |
9.93
|
3,200 | 10.12 | 10.12 | 9.93 | 0 | 0 | 0 | |
08/01/2019 |
10.12
|
200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
07/01/2019 |
10.12
|
450 | 9.93 | 10.12 | 9.99 | 0 | 0 | 0 | |
04/01/2019 |
9.93
|
3,860 | 9.81 | 9.93 | 9.50 | 0 | 0 | 0 | |
03/01/2019 |
9.81
|
620 | 9.75 | 9.81 | 9.75 | 0 | 0 | 0 | |
02/01/2019 |
9.75
|
2,390 | 9.63 | 9.75 | 9.69 | 0 | 0 | 0 | |
28/12/2018 |
9.63
|
2,470 | 9.66 | 9.66 | 9.50 | 0 | 0 | 0 | |
27/12/2018 |
9.66
|
150 | 9.56 | 9.69 | 9.44 | 0 | 0 | 0 | |
26/12/2018 |
9.56
|
2,410 | 9.50 | 9.56 | 9.50 | 0 | 0 | 0 | |
25/12/2018 |
9.50
|
3,970 | 9.41 | 9.50 | 9.41 | 0 | 0 | 0 | |
24/12/2018 |
9.41
|
2,200 | 9.35 | 9.50 | 9.01 | 0 | 0 | 0 | |
21/12/2018 |
9.35
|
1,760 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 | |
20/12/2018 |
9.26
|
950 | 9.20 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/12/2018 |
9.20
|
38,940 | 9.20 | 9.26 | 8.71 | 0 | 0 | 0 | |
18/12/2018 |
9.20
|
8,650 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/12/2018 |
9.20
|
6,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
14/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
13/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
12/12/2018 |
9.20
|
10 | 9.07 | 9.20 | 9.20 | 0 | 0 | 0 | |
11/12/2018 |
9.07
|
2,010 | 9.20 | 9.20 | 8.89 | 0 | 0 | 0 | |
10/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
07/12/2018 |
9.20
|
4,510 | 9.20 | 9.20 | 8.89 | 0 | 0 | 0 | |
06/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
05/12/2018 |
9.20
|
60 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
04/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
03/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
30/11/2018 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
29/11/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
28/11/2018 |
9.20
|
10 | 9.04 | 9.20 | 9.20 | 0 | 0 | 0 | |
27/11/2018 |
9.04
|
410 | 9.50 | 9.50 | 9.04 | 0 | 0 | 0 | |
26/11/2018 |
9.50
|
20 | 9.01 | 9.50 | 8.77 | 0 | 0 | 0 | |
23/11/2018 |
9.01
|
20 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 | |
22/11/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
21/11/2018 |
9.20
|
530 | 9.17 | 9.20 | 8.89 | 0 | 0 | 0 | |
20/11/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
19/11/2018 |
9.17
|
2,100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
16/11/2018 |
9.17
|
10 | 9.07 | 9.17 | 9.17 | 0 | 0 | 0 | |
15/11/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/11/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
13/11/2018 |
9.07
|
320 | 9.07 | 9.07 | 8.83 | 0 | 0 | 0 | |
12/11/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
09/11/2018 |
9.07
|
1,110 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 | |
08/11/2018 |
9.07
|
31,170 | 9.01 | 9.07 | 8.89 | 0 | 0 | 0 | |
07/11/2018 |
9.01
|
2,040 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
06/11/2018 |
9.01
|
1,210 | 9.01 | 9.01 | 8.74 | 0 | 0 | 0 | |
05/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
02/11/2018 |
9.01
|
1,110 | 8.92 | 9.29 | 9.01 | 0 | 0 | 0 | |
01/11/2018 |
8.92
|
10,500 | 9.56 | 9.56 | 8.92 | 0 | 0 | 0 | |
31/10/2018 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
30/10/2018 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
29/10/2018 |
9.56
|
30 | 9.20 | 9.56 | 8.77 | 0 | 0 | 0 | |
26/10/2018 |
9.20
|
20 | 9.17 | 9.20 | 9.20 | 20 | 0 | 0.0 | |
25/10/2018 |
9.17
|
160 | 9.17 | 9.17 | 9.14 | 0 | 0 | 0 | |
24/10/2018 |
9.17
|
50 | 9.20 | 9.20 | 9.17 | 0 | 0 | 0 | |
23/10/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
22/10/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
19/10/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
18/10/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/10/2018 |
9.20
|
6,890 | 9.14 | 9.20 | 8.64 | 0 | 0 | 0 | |
16/10/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
15/10/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
12/10/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
11/10/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
10/10/2018 |
9.14
|
10 | 8.86 | 9.14 | 9.14 | 0 | 0 | 0 | |
09/10/2018 |
8.86
|
1,500 | 9.26 | 9.26 | 8.80 | 0 | 0 | 0 | |
08/10/2018 |
9.26
|
30 | 9.29 | 9.29 | 8.77 | 0 | 0 | 0 | |
05/10/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
04/10/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
03/10/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
02/10/2018 |
9.29
|
10 | 8.92 | 9.29 | 9.29 | 0 | 0 | 0 | |
01/10/2018 |
8.92
|
2,530 | 9.14 | 9.14 | 8.83 | 0 | 0 | 0 | |
28/09/2018 |
9.14
|
3,000 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
27/09/2018 |
9.14
|
1,010 | 9.20 | 9.20 | 8.77 | 0 | 0 | 0 | |
26/09/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
25/09/2018 |
9.20
|
10 | 8.89 | 9.20 | 9.20 | 0 | 0 | 0 | |
24/09/2018 |
8.89
|
5,140 | 9.26 | 9.26 | 8.89 | 0 | 0 | 0 | |
21/09/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
20/09/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/09/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |