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) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
14/02/2019 |
11.48
|
1,554 | 11.29 | 11.61 | 10.32 | 0 | 0 | 0 | |
13/02/2019 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
12/02/2019 |
11.29
|
144 | 10.52 | 11.29 | 11.29 | 0 | 0 | 0 | |
11/02/2019 |
10.52
|
2,010 | 10.58 | 10.58 | 10.52 | 0 | 0 | 0 | |
01/02/2019 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
31/01/2019 |
10.58
|
4,300 | 10.58 | 10.64 | 10.58 | 0 | 0 | 0 | |
30/01/2019 |
10.58
|
500 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
29/01/2019 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
28/01/2019 |
10.58
|
1,640 | 10.77 | 10.77 | 10.58 | 0 | 0 | 0 | |
25/01/2019 |
10.77
|
4,000 | 10.90 | 10.90 | 10.77 | 0 | 0 | 0 | |
24/01/2019 |
10.90
|
100 | 10.52 | 10.90 | 10.90 | 0 | 0 | 0 | |
23/01/2019 |
10.52
|
3,600 | 10.52 | 10.84 | 10.52 | 0 | 0 | 0 | |
22/01/2019 |
10.52
|
1,295 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
21/01/2019 |
10.52
|
1,100 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
18/01/2019 |
10.52
|
1,600 | 11.10 | 11.10 | 10.52 | 0 | 0 | 0 | |
17/01/2019 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
16/01/2019 |
11.10
|
4,200 | 11.16 | 11.16 | 11.10 | 0 | 0 | 0 | |
15/01/2019 |
11.16
|
2,200 | 10.90 | 11.16 | 11.16 | 0 | 0 | 0 | |
14/01/2019 |
10.90
|
600 | 10.90 | 11.29 | 10.90 | 0 | 0 | 0 | |
11/01/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/01/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
10/01/2019 |
10.90
|
2,300 | 11.15 | 11.15 | 10.34 | 0 | 0 | 0 | |
09/01/2019 |
11.15
|
300 | 10.78 | 11.15 | 10.28 | 0 | 0 | 0 | |
08/01/2019 |
10.78
|
200 | 10.96 | 10.96 | 10.09 | 0 | 0 | 0 | |
07/01/2019 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
04/01/2019 |
10.96
|
31,000 | 10.34 | 11.15 | 10.09 | 0 | 0 | 0 | |
03/01/2019 |
10.34
|
900 | 10.53 | 10.53 | 10.15 | 0 | 0 | 0 | |
02/01/2019 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
28/12/2018 |
10.53
|
2,900 | 10.34 | 10.53 | 10.03 | 0 | 2,100 | -0.0 | |
27/12/2018 |
10.34
|
2,500 | 10.21 | 10.34 | 9.96 | 0 | 0 | 0 | |
26/12/2018 |
10.21
|
1,400 | 10.28 | 10.28 | 10.03 | 0 | 0 | 0 | |
25/12/2018 |
10.28
|
8,100 | 10.34 | 10.34 | 9.77 | 0 | 0 | 0 | |
24/12/2018 |
10.34
|
2,010 | 10.34 | 10.34 | 10.34 | 0 | 500 | -0.0 | |
21/12/2018 |
10.34
|
1,300 | 10.34 | 10.34 | 9.84 | 0 | 0 | 0 | |
20/12/2018 |
10.34
|
900 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
19/12/2018 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
18/12/2018 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
17/12/2018 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
14/12/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
13/12/2018 |
10.34
|
3,400 | 10.46 | 10.46 | 10.28 | 0 | 0 | 0 | |
12/12/2018 |
10.46
|
8,200 | 10.03 | 10.46 | 10.40 | 0 | 0 | 0 | |
11/12/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
10/12/2018 |
10.03
|
461 | 10.65 | 10.65 | 9.77 | 0 | 0 | 0 | |
07/12/2018 |
10.65
|
100 | 10.40 | 10.65 | 10.65 | 0 | 0 | 0 | |
06/12/2018 |
10.40
|
1,000 | 10.65 | 10.65 | 10.40 | 0 | 0 | 0 | |
05/12/2018 |
10.65
|
23,504 | 10.96 | 10.96 | 9.90 | 0 | 0 | 0 | |
04/12/2018 |
10.96
|
9,306 | 11.09 | 11.09 | 10.34 | 0 | 0 | 0 | |
03/12/2018 |
11.09
|
72 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
30/11/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
29/11/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
28/11/2018 |
11.09
|
500 | 11.15 | 11.15 | 10.96 | 0 | 0 | 0 | |
27/11/2018 |
11.15
|
3,600 | 11.15 | 11.15 | 10.65 | 0 | 0 | 0 | |
26/11/2018 |
11.15
|
64 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
23/11/2018 |
11.15
|
2,300 | 11.28 | 11.28 | 11.03 | 0 | 0 | 0 | |
22/11/2018 |
11.28
|
17 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
21/11/2018 |
11.28
|
3,007 | 11.84 | 11.84 | 10.84 | 0 | 0 | 0 | |
20/11/2018 |
11.84
|
300 | 11.28 | 11.84 | 11.84 | 0 | 0 | 0 | |
19/11/2018 |
11.28
|
4 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
16/11/2018 |
11.28
|
8,600 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
15/11/2018 |
11.28
|
4,400 | 11.28 | 11.28 | 11.22 | 0 | 0 | 0 | |
14/11/2018 |
11.28
|
500 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
13/11/2018 |
11.28
|
2,600 | 10.71 | 11.28 | 11.15 | 0 | 0 | 0 | |
12/11/2018 |
10.71
|
2,900 | 11.34 | 11.34 | 10.71 | 0 | 0 | 0 | |
09/11/2018 |
11.34
|
1,100 | 11.34 | 11.34 | 10.71 | 0 | 0 | 0 | |
08/11/2018 |
11.34
|
18,500 | 11.28 | 11.34 | 10.53 | 0 | 0 | 0 | |
07/11/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
06/11/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
05/11/2018 |
11.28
|
4,530 | 11.22 | 11.28 | 10.34 | 0 | 0 | 0 | |
02/11/2018 |
11.22
|
18,600 | 11.03 | 11.28 | 10.34 | 0 | 0 | 0 | |
01/11/2018 |
11.03
|
700 | 11.28 | 11.28 | 10.28 | 0 | 0 | 0 | |
31/10/2018 |
11.28
|
300 | 11.15 | 11.28 | 11.28 | 0 | 0 | 0 | |
30/10/2018 |
11.15
|
100 | 10.71 | 11.15 | 11.15 | 0 | 0 | 0 | |
29/10/2018 |
10.71
|
4,000 | 11.84 | 11.84 | 10.71 | 0 | 0 | 0 | |
26/10/2018 |
11.84
|
2,100 | 10.96 | 11.84 | 11.28 | 0 | 0 | 0 | |
25/10/2018 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
24/10/2018 |
10.96
|
3,400 | 11.28 | 11.28 | 10.96 | 0 | 0 | 0 | |
23/10/2018 |
11.28
|
1,520 | 11.78 | 11.78 | 11.28 | 0 | 0 | 0 | |
22/10/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
19/10/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
18/10/2018: Cổ tức tiền mặt tỉ lệ: 3.682% | |||||||||
18/10/2018 |
11.78
|
5,334 | 11.80 | 12.16 | 11.15 | 0 | 0 | 0 | |
17/10/2018 |
11.80
|
1,008 | 11.86 | 11.86 | 11.80 | 0 | 0 | 0 | |
16/10/2018 |
11.86
|
5,830 | 11.86 | 11.86 | 11.80 | 0 | 0 | 0 | |
15/10/2018 |
11.86
|
14,400 | 11.37 | 11.86 | 11.68 | 0 | 0 | 0 | |
12/10/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
11/10/2018 |
11.37
|
4,226 | 11.37 | 11.43 | 11.37 | 0 | 0 | 0 | |
10/10/2018 |
11.37
|
13,200 | 11.06 | 11.98 | 10.51 | 0 | 200 | -0.0 | |
09/10/2018 |
11.06
|
9,255 | 10.63 | 11.06 | 11.06 | 0 | 8,000 | -0.1 | |
08/10/2018 |
10.63
|
15 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
05/10/2018 |
10.63
|
1,600 | 10.88 | 11.00 | 10.63 | 0 | 0 | 0 | |
04/10/2018 |
10.88
|
3,100 | 11.06 | 11.06 | 10.88 | 0 | 2,000 | -0.0 | |
03/10/2018 |
11.06
|
10,300 | 11.37 | 11.37 | 11.06 | 0 | 0 | 0 | |
02/10/2018 |
11.37
|
8,900 | 12.17 | 12.17 | 11.37 | 0 | 0 | 0 | |
01/10/2018 |
12.17
|
31,342 | 11.06 | 12.17 | 11.06 | 0 | 14 | -0.0 | |
28/09/2018 |
11.06
|
312 | 10.51 | 11.06 | 10.75 | 0 | 0 | 0 | |
27/09/2018 |
10.51
|
1,586 | 10.69 | 10.69 | 10.51 | 0 | 0 | 0 | |
26/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
25/09/2018 |
10.69
|
4,300 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
24/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
21/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
20/09/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |