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) |
1.41 | 45.63% | 3,771,300 | 0 | 0 |
2.82
4.83
4.50
|
2 tháng
(2024-07-22) |
0.99 | 28.21% | 6,542,400 | 0 | 0 |
2.64
4.83
4.50
|
3 tháng
(2024-06-24) |
0.13 | 2.97% | 8,974,200 | -7,800 | -0.0 |
2.64
4.83
4.50
|
6 tháng
(2024-03-25) |
-3.21 | -41.63% | 29,948,600 | -244,560 | -1.1 |
2.64
7.71
4.50
|
12 tháng
(2023-09-26) |
-1.78 | -28.34% | 34,013,400 | -244,560 | -1.1 |
2.64
8.05
4.50
|
24 tháng
(2022-10-03) |
-10.50 | -70% | 92,856,500 | -244,560 | -1.8 |
2.64
15.30
4.50
|
36 tháng
(2021-10-06) |
-32 | -87.67% | 144,773,300 | -1,047,560 | -45.6 |
2.64
62
4.50
|
60 tháng
(2019-10-17) |
-4.95 | -52.39% | 164,950,870 | -1,402,580 | -51.5 |
2.64
62
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2019 |
9.27
|
560 | 9.23 | 9.32 | 9.18 | 0 | 0 | 0 | |
05/11/2019 |
9.23
|
6,110 | 9.36 | 9.36 | 8.95 | 0 | 0 | 0 | |
04/11/2019 |
9.36
|
1,010 | 9.36 | 9.36 | 9.27 | 0 | 0 | 0 | |
01/11/2019 |
9.36
|
3,100 | 9.27 | 9.36 | 9.13 | 0 | 0 | 0 | |
31/10/2019 |
9.27
|
260 | 9.36 | 9.36 | 9.27 | 0 | 0 | 0 | |
30/10/2019 |
9.36
|
1,330 | 9.36 | 9.36 | 9.23 | 0 | 0 | 0 | |
29/10/2019 |
9.36
|
360 | 9.23 | 9.36 | 9.32 | 0 | 0 | 0 | |
28/10/2019 |
9.23
|
1,090 | 9.41 | 9.45 | 9.23 | 0 | 0 | 0 | |
25/10/2019 |
9.41
|
5,240 | 9.45 | 9.45 | 9.13 | 0 | 0 | 0 | |
24/10/2019 |
9.45
|
580 | 9.41 | 9.45 | 9.41 | 0 | 0 | 0 | |
23/10/2019 |
9.41
|
50 | 9.27 | 9.41 | 9.41 | 0 | 0 | 0 | |
22/10/2019 |
9.27
|
790 | 9.59 | 9.59 | 9.13 | 0 | 0 | 0 | |
21/10/2019 |
9.59
|
50 | 9.59 | 9.63 | 9.59 | 0 | 0 | 0 | |
18/10/2019 |
9.59
|
1,810 | 9.45 | 9.95 | 9.45 | 0 | 0 | 0 | |
17/10/2019 |
9.45
|
100 | 9.41 | 9.45 | 9.45 | 0 | 0 | 0 | |
16/10/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
15/10/2019 |
9.41
|
310 | 9.36 | 9.41 | 9.32 | 0 | 0 | 0 | |
14/10/2019 |
9.36
|
1,330 | 9.41 | 9.41 | 9.32 | 0 | 0 | 0 | |
11/10/2019 |
9.41
|
3,180 | 9.32 | 9.41 | 9.13 | 0 | 0 | 0 | |
10/10/2019 |
9.32
|
2,180 | 9.27 | 9.36 | 9.23 | 0 | 0 | 0 | |
09/10/2019 |
9.27
|
3,530 | 9.32 | 9.41 | 9.27 | 0 | 0 | 0 | |
08/10/2019 |
9.32
|
8,820 | 9.36 | 9.45 | 9.32 | 0 | 0 | 0 | |
07/10/2019 |
9.36
|
640 | 9.18 | 9.36 | 9.18 | 0 | 0 | 0 | |
04/10/2019 |
9.18
|
6,650 | 9.23 | 9.36 | 9.13 | 0 | 0 | 0 | |
03/10/2019 |
9.23
|
4,620 | 9.32 | 9.41 | 9.13 | 0 | 0 | 0 | |
02/10/2019 |
9.32
|
350 | 9.50 | 9.50 | 9.32 | 0 | 0 | 0 | |
01/10/2019 |
9.50
|
10 | 9.45 | 9.50 | 9.50 | 0 | 0 | 0 | |
30/09/2019 |
9.45
|
240 | 9.13 | 9.50 | 9.13 | 0 | 0 | 0 | |
27/09/2019 |
9.13
|
370 | 9.50 | 9.50 | 9.13 | 0 | 0 | 0 | |
26/09/2019 |
9.50
|
1,380 | 9.23 | 9.59 | 9.32 | 0 | 0 | 0 | |
25/09/2019 |
9.23
|
3,680 | 9.41 | 9.41 | 9.23 | 0 | 0 | 0 | |
24/09/2019 |
9.41
|
1,750 | 9.50 | 9.50 | 9.13 | 0 | 0 | 0 | |
23/09/2019 |
9.50
|
20 | 9.04 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/09/2019 |
9.04
|
13,870 | 9.41 | 9.41 | 9.00 | 0 | 0 | 0 | |
19/09/2019 |
9.41
|
2,420 | 8.91 | 9.50 | 8.95 | 0 | 0 | 0 | |
18/09/2019 |
8.91
|
5,140 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 | |
17/09/2019 |
9.04
|
1,870 | 9.68 | 9.68 | 9.04 | 0 | 0 | 0 | |
16/09/2019 |
9.68
|
1,210 | 9.90 | 9.90 | 9.41 | 0 | 0 | 0 | |
13/09/2019 |
9.90
|
350 | 9.95 | 9.95 | 9.86 | 0 | 0 | 0 | |
12/09/2019 |
9.95
|
9,320 | 9.86 | 10.45 | 9.95 | 0 | 0 | 0 | |
11/09/2019 |
9.86
|
40,140 | 9.23 | 9.86 | 9.41 | 0 | 0 | 0 | |
10/09/2019 |
9.23
|
11,670 | 8.95 | 9.32 | 9.00 | 0 | 0 | 0 | |
09/09/2019 |
8.95
|
5,010 | 8.61 | 9.04 | 8.61 | 0 | 0 | 0 | |
06/09/2019 |
8.61
|
10,150 | 9.23 | 9.23 | 8.59 | 0 | 0 | 0 | |
05/09/2019 |
9.23
|
23,070 | 9.41 | 9.41 | 8.75 | 0 | 0 | 0 | |
04/09/2019 |
9.41
|
530 | 9.50 | 9.72 | 9.41 | 0 | 0 | 0 | |
03/09/2019 |
9.50
|
20,900 | 9.09 | 9.59 | 9.09 | 0 | 20 | -0.0 | |
30/08/2019 |
9.09
|
181,310 | 8.50 | 9.09 | 8.49 | 0 | 0 | 0 | |
29/08/2019 |
8.50
|
30 | 8.49 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/08/2019 |
8.49
|
220 | 8.23 | 8.49 | 8.24 | 0 | 0 | 0 | |
27/08/2019 |
8.23
|
7,160 | 8.50 | 8.50 | 8.14 | 0 | 0 | 0 | |
26/08/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/08/2019 |
8.50
|
2,690 | 8.50 | 8.50 | 8.23 | 0 | 0 | 0 | |
22/08/2019 |
8.50
|
610 | 8.47 | 8.55 | 8.50 | 0 | 0 | 0 | |
21/08/2019 |
8.47
|
1,330 | 8.46 | 8.47 | 8.32 | 0 | 0 | 0 | |
20/08/2019 |
8.46
|
430 | 8.37 | 8.50 | 8.32 | 0 | 0 | 0 | |
19/08/2019 |
8.37
|
380 | 8.50 | 8.50 | 7.96 | 0 | 0 | 0 | |
16/08/2019 |
8.50
|
50 | 8.57 | 8.57 | 8.50 | 0 | 0 | 0 | |
15/08/2019 |
8.57
|
20 | 8.61 | 8.61 | 8.23 | 0 | 10 | -0.0 | |
14/08/2019 |
8.61
|
200 | 8.50 | 8.61 | 8.55 | 0 | 0 | 0 | |
13/08/2019 |
8.50
|
1,530 | 8.55 | 8.55 | 8.37 | 510 | 0 | 0.0 | |
12/08/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
09/08/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
08/08/2019 |
8.55
|
590 | 8.55 | 8.55 | 8.32 | 0 | 0 | 0 | |
07/08/2019 |
8.55
|
810 | 8.50 | 8.59 | 8.55 | 0 | 0 | 0 | |
06/08/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/08/2019 |
8.50
|
160 | 8.50 | 8.59 | 8.50 | 0 | 0 | 0 | |
02/08/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
01/08/2019 |
8.50
|
100 | 8.37 | 8.50 | 8.50 | 0 | 0 | 0 | |
31/07/2019 |
8.37
|
2,700 | 8.37 | 8.41 | 8.37 | 0 | 0 | 0 | |
30/07/2019 |
8.37
|
290 | 8.46 | 8.46 | 8.32 | 0 | 0 | 0 | |
29/07/2019 |
8.46
|
200 | 8.41 | 8.46 | 8.46 | 0 | 0 | 0 | |
26/07/2019 |
8.41
|
6,780 | 8.46 | 8.49 | 8.41 | 0 | 0 | 0 | |
25/07/2019 |
8.46
|
850 | 8.32 | 8.46 | 8.32 | 0 | 0 | 0 | |
24/07/2019 |
8.32
|
4,380 | 8.50 | 8.50 | 8.32 | 10 | 0 | 0.0 | |
23/07/2019 |
8.50
|
3,120 | 8.50 | 8.59 | 8.32 | 0 | 0 | 0 | |
22/07/2019 |
8.50
|
14,470 | 8.32 | 8.50 | 8.28 | 0 | 1,500 | -0.0 | |
19/07/2019 |
8.32
|
11,420 | 8.03 | 8.41 | 8.05 | 0 | 0 | 0 | |
18/07/2019 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
17/07/2019 |
8.03
|
960 | 8.05 | 8.05 | 7.91 | 0 | 490 | -0.0 | |
16/07/2019 |
8.05
|
1,150 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 | |
15/07/2019 |
7.91
|
290 | 8.07 | 8.07 | 7.91 | 30 | 0 | 0.0 | |
12/07/2019 |
8.07
|
70 | 8.05 | 8.09 | 7.91 | 0 | 0 | 0 | |
11/07/2019 |
8.05
|
600 | 7.91 | 8.05 | 7.87 | 0 | 0 | 0 | |
10/07/2019 |
7.91
|
3,330 | 8.05 | 8.09 | 7.91 | 0 | 0 | 0 | |
09/07/2019 |
8.05
|
210 | 8.09 | 8.09 | 7.82 | 0 | 0 | 0 | |
08/07/2019 |
8.09
|
870 | 8.07 | 8.09 | 8.09 | 0 | 0 | 0 | |
05/07/2019 |
8.07
|
1,040 | 8.05 | 8.07 | 7.78 | 0 | 0 | 0 | |
04/07/2019 |
8.05
|
4,740 | 8.00 | 8.05 | 7.87 | 0 | 0 | 0 | |
03/07/2019 |
8.00
|
1,210 | 7.78 | 8.14 | 7.78 | 10 | 10 | 0 | |
02/07/2019 |
7.78
|
2,560 | 8.09 | 8.09 | 7.69 | 0 | 1,800 | -0.0 | |
01/07/2019 |
8.09
|
70 | 7.78 | 8.09 | 7.78 | 0 | 0 | 0 | |
28/06/2019 |
7.78
|
80 | 7.69 | 8.14 | 7.78 | 0 | 0 | 0 | |
27/06/2019 |
7.69
|
2,890 | 8.23 | 8.68 | 7.69 | 10 | 0 | 0.0 | |
26/06/2019 |
8.23
|
310 | 8.14 | 8.23 | 8.14 | 0 | 160 | -0.0 | |
25/06/2019 |
8.14
|
3,540 | 8.14 | 8.23 | 7.70 | 0 | 0 | 0 | |
24/06/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/06/2019 |
8.14
|
20 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
21/06/2019 |
8.14
|
1,740 | 8.05 | 8.14 | 8.05 | 0 | 1,500 | -0.0 | |
20/06/2019 |
8.05
|
3,440 | 8.05 | 8.23 | 8.05 | 0 | 1,900 | -0.0 | |
19/06/2019 |
8.05
|
1,860 | 8.02 | 8.27 | 8.05 | 1,800 | 0 | 0.0 |