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 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
28/11/2019 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
27/11/2019 |
9.51
|
500 | 10.55 | 10.55 | 9.51 | 0 | 0 | 0 | |
26/11/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
25/11/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
22/11/2019 |
10.55
|
2,500 | 10.55 | 10.55 | 10.55 | 2,500 | 0 | 0.0 | |
21/11/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
20/11/2019 |
10.55
|
200 | 10.55 | 10.55 | 10.55 | 200 | 0 | 0.0 | |
19/11/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
18/11/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
15/11/2019 |
10.55
|
1,300 | 11.67 | 11.67 | 10.55 | 1,300 | 0 | 0.0 | |
14/11/2019 |
11.67
|
40 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
13/11/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
12/11/2019 |
11.67
|
100 | 10.71 | 11.67 | 11.67 | 0 | 0 | 0 | |
11/11/2019 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
08/11/2019 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
07/11/2019 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
06/11/2019 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
05/11/2019 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
04/11/2019 |
10.71
|
100 | 9.83 | 10.71 | 10.71 | 0 | 0 | 0 | |
01/11/2019 |
9.83
|
200 | 10.87 | 10.87 | 9.83 | 0 | 0 | 0 | |
31/10/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
30/10/2019 |
10.87
|
100 | 9.99 | 10.87 | 10.87 | 0 | 0 | 0 | |
29/10/2019 |
9.99
|
100 | 9.11 | 9.99 | 9.99 | 0 | 0 | 0 | |
28/10/2019 |
9.11
|
100 | 8.31 | 9.11 | 9.11 | 0 | 0 | 0 | |
25/10/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
24/10/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
23/10/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
22/10/2019 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
21/10/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
18/10/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
17/10/2019 |
8.31
|
20 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
16/10/2019 |
8.31
|
1,500 | 8.39 | 8.39 | 8.31 | 0 | 1,500 | -0.0 | |
15/10/2019 |
8.39
|
240 | 9.19 | 9.19 | 8.39 | 0 | 0 | 0 | |
14/10/2019 |
9.19
|
100 | 10.15 | 10.15 | 9.19 | 0 | 0 | 0 | |
11/10/2019 |
10.15
|
10 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
10/10/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
09/10/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
08/10/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
07/10/2019 |
10.15
|
600 | 11.27 | 12.31 | 10.15 | 0 | 0 | 0 | |
04/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
03/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
02/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
01/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
30/09/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
27/09/2019 |
11.27
|
87 | 11.27 | 11.27 | 11.27 | 87 | 0 | 0.0 | |
26/09/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
25/09/2019 |
11.27
|
155 | 10.71 | 11.27 | 11.27 | 0 | 0 | 0 | |
24/09/2019 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
23/09/2019 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
20/09/2019 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
19/09/2019 |
10.71
|
50 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
18/09/2019 |
10.71
|
100 | 9.75 | 10.71 | 10.71 | 0 | 0 | 0 | |
17/09/2019 |
9.75
|
100 | 8.87 | 9.75 | 9.75 | 0 | 0 | 0 | |
16/09/2019 |
8.87
|
300 | 8.07 | 8.87 | 8.87 | 0 | 0 | 0 | |
13/09/2019 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
12/09/2019 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
11/09/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/09/2019 |
8.07
|
1,030 | 8.31 | 8.31 | 7.51 | 0 | 0 | 0 | |
10/09/2019 |
8.31
|
87 | 8.31 | 8.31 | 8.31 | 0 | 87 | -0.0 | |
09/09/2019 |
8.31
|
100 | 9.05 | 9.05 | 8.31 | 0 | 0 | 0 | |
06/09/2019 |
9.05
|
100 | 10.02 | 10.02 | 9.05 | 0 | 0 | 0 | |
05/09/2019 |
10.02
|
400 | 10.17 | 10.17 | 10.02 | 400 | 0 | 0.0 | |
04/09/2019 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
03/09/2019 |
10.17
|
410 | 11.28 | 11.28 | 10.17 | 400 | 0 | 0.0 | |
30/08/2019 |
11.28
|
200 | 10.39 | 11.28 | 9.35 | 0 | 0 | 0 | |
29/08/2019 |
10.39
|
1,100 | 11.50 | 11.50 | 10.39 | 0 | 0 | 0 | |
28/08/2019 |
11.50
|
100 | 12.62 | 12.62 | 11.50 | 0 | 0 | 0 | |
27/08/2019 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
26/08/2019 |
12.62
|
100 | 11.50 | 12.62 | 12.62 | 0 | 0 | 0 | |
23/08/2019 |
11.50
|
100 | 12.02 | 12.02 | 11.50 | 0 | 0 | 0 | |
22/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
21/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
20/08/2019 |
12.02
|
100 | 13.28 | 13.28 | 12.02 | 0 | 0 | 0 | |
19/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
16/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
15/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
14/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
13/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
12/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
09/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
08/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
07/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
06/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
05/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
02/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
01/08/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
31/07/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
30/07/2019 |
13.28
|
100 | 12.32 | 13.28 | 13.28 | 0 | 0 | 0 | |
29/07/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
26/07/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
25/07/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
24/07/2019 |
12.32
|
100 | 11.95 | 12.32 | 12.32 | 0 | 0 | 0 | |
23/07/2019 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
22/07/2019 |
11.95
|
100 | 10.91 | 11.95 | 11.95 | 0 | 0 | 0 | |
19/07/2019 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
18/07/2019 |
10.91
|
100 | 10.09 | 10.91 | 10.91 | 0 | 0 | 0 | |
17/07/2019 |
10.09
|
100 | 9.20 | 10.09 | 10.09 | 0 | 0 | 0 | |
16/07/2019 |
9.20
|
2,600 | 8.39 | 9.20 | 8.39 | 0 | 2,500 | -0.0 | |
15/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
12/07/2019 |
8.39
|
2,300 | 8.39 | 8.39 | 8.39 | 0 | 2,300 | -0.0 |