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) |
0.10 | 0.91% | 300 | 0 | 0 |
11
11.30
11.10
|
2 tháng
(2024-07-22) |
0.10 | 0.91% | 4,600 | 3,000 | 0.0 |
10.80
11.30
11.10
|
3 tháng
(2024-06-21) |
0.70 | 6.73% | 6,900 | 3,000 | 0.0 |
10.20
11.30
11.10
|
6 tháng
(2024-03-26) |
0.60 | 5.71% | 39,000 | 3,000 | 0.0 |
9.60
11.30
11.10
|
12 tháng
(2023-09-25) |
2.70 | 32.14% | 115,000 | 3,200 | 0.0 |
7.60
11.30
11.10
|
24 tháng
(2022-09-30) |
2.40 | 27.59% | 198,414 | 3,200 | 0.0 |
7
11.50
11.10
|
36 tháng
(2021-10-05) |
-0.50 | -4.31% | 1,100,853 | -4,300 | -0.0 |
7
12.60
11.10
|
60 tháng
(2019-10-16) |
-2.30 | -17.16% | 1,632,820 | 2,900 | 0.1 |
7
16.50
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/07/2019 |
11.80
|
900 | 11.20 | 11.90 | 11.80 | 0 | 0 | 0 | |
17/07/2019 |
11.20
|
500 | 12 | 12.10 | 11.20 | 300 | 0 | 0.0 | |
16/07/2019 |
12
|
1,500 | 12 | 12 | 12 | 0 | 0 | 0 | |
15/07/2019 |
12
|
1,200 | 12.80 | 12.80 | 12 | 0 | 0 | 0 | |
12/07/2019 |
12.80
|
100 | 12 | 12.80 | 12.80 | 0 | 0 | 0 | |
11/07/2019 |
12
|
2,000 | 12 | 12 | 12 | 0 | 0 | 0 | |
10/07/2019 |
12
|
4,200 | 12 | 12 | 12 | 0 | 0 | 0 | |
09/07/2019 |
12
|
3,800 | 12 | 12 | 12 | 0 | 0 | 0 | |
08/07/2019 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
05/07/2019 |
12
|
5,000 | 12 | 12 | 12 | 0 | 0 | 0 | |
04/07/2019 |
12
|
1,700 | 12 | 12 | 12 | 0 | 0 | 0 | |
03/07/2019 |
12
|
10,600 | 12.10 | 12.10 | 12 | 0 | 0 | 0 | |
02/07/2019 |
12.10
|
200 | 12 | 13.30 | 12.10 | 0 | 0 | 0 | |
01/07/2019 |
12
|
500 | 12 | 13.80 | 12 | 0 | 0 | 0 | |
28/06/2019 |
12
|
600 | 11.90 | 13.80 | 12 | 0 | 0 | 0 | |
27/06/2019 |
11.90
|
1,600 | 13.90 | 15.50 | 11.90 | 0 | 0 | 0 | |
26/06/2019 |
13.90
|
100 | 12.60 | 13.90 | 13.90 | 0 | 0 | 0 | |
25/06/2019 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
24/06/2019 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
21/06/2019 |
12.60
|
100 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 | |
20/06/2019 |
12.50
|
100 | 11 | 12.50 | 12.50 | 0 | 0 | 0 | |
19/06/2019 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
18/06/2019 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
17/06/2019 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
14/06/2019 |
11
|
20 | 11 | 11 | 11 | 0 | 0 | 0 | |
13/06/2019 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
12/06/2019 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
11/06/2019 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
10/06/2019 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
07/06/2019 |
11
|
100 | 11.20 | 11.20 | 11 | 0 | 0 | 0 | |
06/06/2019 |
11.20
|
100 | 12.90 | 12.90 | 11.20 | 0 | 0 | 0 | |
05/06/2019 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
04/06/2019 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
03/06/2019 |
12.90
|
132 | 12 | 12.90 | 12.90 | 0 | 0 | 0 | |
31/05/2019 |
12
|
200 | 12.30 | 12.90 | 12 | 0 | 0 | 0 | |
30/05/2019 |
12.30
|
100 | 11.80 | 12.30 | 12.30 | 0 | 0 | 0 | |
29/05/2019 |
11.80
|
100 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 | |
28/05/2019 |
12.10
|
200 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 | |
27/05/2019 |
12.40
|
200 | 11.50 | 13 | 12.40 | 0 | 0 | 0 | |
24/05/2019 |
11.50
|
800 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 | |
23/05/2019 |
11.90
|
200 | 11 | 11.90 | 11.90 | 0 | 0 | 0 | |
22/05/2019 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
21/05/2019 |
11
|
500 | 12.10 | 12.10 | 11 | 0 | 500 | -0.0 | |
20/05/2019 |
12.10
|
0 | 12 | 12.10 | 12.10 | 0 | 0 | 0 | |
17/05/2019 |
12
|
400 | 12.70 | 12.70 | 12 | 0 | 0 | 0 | |
16/05/2019 |
12.70
|
1,200 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 | |
15/05/2019 |
13.30
|
900 | 12 | 13.30 | 12.50 | 0 | 0 | 0 | |
14/05/2019 |
12
|
300 | 12 | 12.30 | 12 | 0 | 0 | 0 | |
13/05/2019 |
12
|
1,800 | 13.40 | 13.40 | 12 | 0 | 0 | 0 | |
10/05/2019 |
13.40
|
102 | 13 | 13.40 | 13.40 | 0 | 0 | 0 | |
09/05/2019 |
13
|
1,200 | 13.90 | 13.90 | 13 | 0 | 0 | 0 | |
08/05/2019 |
13.90
|
100 | 12 | 13.90 | 13.90 | 0 | 0 | 0 | |
07/05/2019 |
12
|
2,602 | 12.50 | 12.50 | 12 | 0 | 0 | 0 | |
06/05/2019 |
12.50
|
100 | 13.90 | 13.90 | 12.50 | 0 | 0 | 0 | |
03/05/2019 |
13.90
|
217 | 13.70 | 14 | 13.90 | 0 | 0 | 0 | |
02/05/2019 |
13.70
|
3,703 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 | |
26/04/2019 |
13.60
|
5,712 | 14.80 | 14.80 | 13.60 | 0 | 0 | 0 | |
25/04/2019 |
14.80
|
7,300 | 13.20 | 14.90 | 14 | 0 | 0 | 0 | |
24/04/2019 |
13.20
|
300 | 14.70 | 15 | 13.20 | 0 | 0 | 0 | |
23/04/2019 |
14.70
|
2,300 | 14.90 | 14.90 | 14 | 0 | 0 | 0 | |
22/04/2019 |
14.90
|
2,400 | 14.50 | 15 | 14.50 | 0 | 0 | 0 | |
19/04/2019 |
14.50
|
200 | 13.90 | 14.50 | 14.50 | 0 | 0 | 0 | |
18/04/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
18/04/2019 |
13.90
|
502 | 13.20 | 14.50 | 12.10 | 0 | 0 | 0 | |
17/04/2019 |
13.20
|
200 | 13.03 | 13.20 | 13.20 | 0 | 0 | 0 | |
16/04/2019 |
13.03
|
2,800 | 11.60 | 13.28 | 13.03 | 0 | 0 | 0 | |
12/04/2019 |
11.60
|
1,102 | 10.09 | 11.60 | 11.60 | 0 | 0 | 0 | |
11/04/2019 |
10.09
|
1,400 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/04/2019 |
10.09
|
1,600 | 10.09 | 10.09 | 10.09 | 0 | 1,600 | -0.0 | |
09/04/2019 |
10.09
|
100 | 11.43 | 11.43 | 10.09 | 0 | 0 | 0 | |
08/04/2019 |
11.43
|
300 | 13.37 | 13.37 | 11.43 | 0 | 0 | 0 | |
05/04/2019 |
13.37
|
0 | 13.45 | 13.37 | 13.37 | 0 | 0 | 0 | |
04/04/2019 |
13.45
|
900 | 11.85 | 13.45 | 13.37 | 0 | 0 | 0 | |
03/04/2019 |
11.85
|
200 | 10.34 | 11.85 | 11.85 | 0 | 0 | 0 | |
02/04/2019 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
01/04/2019 |
10.34
|
100 | 9.00 | 10.34 | 10.34 | 0 | 0 | 0 | |
29/03/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
28/03/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
27/03/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
26/03/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
25/03/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
22/03/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
21/03/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
20/03/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
19/03/2019 |
9.00
|
600 | 10.51 | 10.51 | 9.00 | 0 | 0 | 0 | |
18/03/2019 |
10.51
|
102 | 9.16 | 10.51 | 10.51 | 0 | 0 | 0 | |
15/03/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
14/03/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
13/03/2019 |
9.16
|
2 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
12/03/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
11/03/2019 |
9.16
|
15 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
08/03/2019 |
9.16
|
161 | 7.99 | 9.16 | 9.16 | 0 | 0 | 0 | |
07/03/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
06/03/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
05/03/2019 |
7.99
|
500 | 7.57 | 7.99 | 7.99 | 0 | 0 | 0 | |
04/03/2019 |
7.57
|
24 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
01/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
28/02/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
27/02/2019 |
7.57
|
100 | 7.31 | 7.57 | 7.57 | 0 | 0 | 0 | |
26/02/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
25/02/2019 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |