Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.32 | 1.66% | 10,105 | 0 | 0 |
16.48
19.50
19.50
|
2 tháng
(2024-09-23) |
0.41 | 2.17% | 15,126 | 0 | 0 |
16.48
20.15
19.50
|
3 tháng
(2024-08-26) |
-0.26 | -1.32% | 16,542 | 0 | 0 |
16.48
21.11
19.50
|
6 tháng
(2024-05-27) |
0.16 | 0.83% | 25,328 | 0 | 0 |
16.39
21.21
19.50
|
12 tháng
(2023-11-28) |
0.15 | 0.77% | 96,046 | 300 | 0.0 |
16.39
22.21
19.50
|
24 tháng
(2022-12-05) |
-6.39 | -24.69% | 443,394 | 1,000 | 0.1 |
16.39
25.89
19.50
|
36 tháng
(2021-12-08) |
-8.65 | -30.72% | 1,854,387 | -234,900 | -5.9 |
16.39
32.17
19.50
|
60 tháng
(2019-12-19) |
8.89 | 83.77% | 7,285,689 | 16,900 | 3.2 |
8.54
33.64
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2020 |
9.92
|
100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
07/02/2020 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
06/02/2020 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
05/02/2020 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
04/02/2020 |
9.73
|
3,000 | 9.73 | 9.73 | 9.61 | 0 | 0 | 0 | |
03/02/2020 |
9.86
|
12,000 | 10.17 | 10.17 | 8.98 | 0 | 0 | 0 | |
31/01/2020 |
10.36
|
200 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
30/01/2020 |
10.05
|
500 | 10.36 | 10.36 | 10.05 | 0 | 0 | 0 | |
22/01/2020 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
21/01/2020 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
20/01/2020 |
10.36
|
10,400 | 10.23 | 10.36 | 10.36 | 0 | 0 | 0 | |
17/01/2020 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
16/01/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
15/01/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
14/01/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
13/01/2020 |
10.23
|
400 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
10/01/2020 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
09/01/2020 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
08/01/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
07/01/2020 |
10.11
|
6,300 | 10.30 | 10.30 | 10.11 | 0 | 0 | 0 | |
06/01/2020 |
10.49
|
3,100 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
03/01/2020 |
10.36
|
3,300 | 10.30 | 10.36 | 10.30 | 0 | 0 | 0 | |
02/01/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
31/12/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
30/12/2019 |
10.23
|
4,500 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
27/12/2019 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
26/12/2019 |
10.36
|
3,000 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
25/12/2019 |
10.36
|
300 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
24/12/2019 |
10.23
|
2,500 | 10.36 | 10.36 | 10.23 | 0 | 0 | 0 | |
23/12/2019 |
10.42
|
1,500 | 10.30 | 10.42 | 10.30 | 0 | 0 | 0 | |
20/12/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
19/12/2019 |
10.61
|
1,000 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
18/12/2019 |
10.61
|
4,800 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
17/12/2019 |
10.61
|
1,500 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
16/12/2019 |
10.17
|
1,100 | 10.49 | 10.49 | 10.17 | 0 | 0 | 0 | |
13/12/2019 |
10.55
|
600 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
12/12/2019 |
10.67
|
5,500 | 10.61 | 10.67 | 10.55 | 0 | 0 | 0 | |
11/12/2019 |
10.55
|
2,300 | 10.55 | 10.61 | 10.49 | 0 | 0 | 0 | |
10/12/2019 |
10.67
|
8,500 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
09/12/2019 |
10.67
|
1,600 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
06/12/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
05/12/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
04/12/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
03/12/2019 |
10.67
|
1,000 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
02/12/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
29/11/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
28/11/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
27/11/2019 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
26/11/2019 |
10.55
|
1,000 | 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
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
21/11/2019 |
10.55
|
800 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
20/11/2019 |
10.55
|
1,900 | 10.55 | 10.67 | 10.55 | 0 | 0 | 0 | |
19/11/2019 |
10.74
|
1,100 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
18/11/2019 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
15/11/2019 |
10.55
|
12,200 | 10.55 | 10.55 | 10.49 | 0 | 0 | 0 | |
14/11/2019 |
10.74
|
11,000 | 10.99 | 10.99 | 10.74 | 0 | 0 | 0 | |
13/11/2019 |
10.74
|
3,100 | 11.05 | 11.05 | 10.67 | 0 | 0 | 0 | |
12/11/2019 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
11/11/2019 |
11.11
|
500 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
08/11/2019 |
10.67
|
1,900 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
07/11/2019 |
10.99
|
11,500 | 10.99 | 10.99 | 10.67 | 0 | 0 | 0 | |
06/11/2019 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
05/11/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
04/11/2019 |
10.80
|
1,100 | 11.49 | 11.49 | 10.80 | 0 | 0 | 0 | |
01/11/2019 |
10.80
|
1,100 | 10.86 | 10.86 | 10.80 | 0 | 0 | 0 | |
31/10/2019 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/10/2019 |
11.18
|
23,000 | 11.30 | 11.30 | 11.18 | 0 | 0 | 0 | |
29/10/2019 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
28/10/2019 |
11.55
|
1,400 | 11.62 | 11.62 | 11.49 | 0 | 0 | 0 | |
25/10/2019 |
11.49
|
34,300 | 11.55 | 11.55 | 11.30 | 0 | 0 | 0 | |
24/10/2019 |
11.18
|
500 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
23/10/2019 |
10.99
|
800 | 10.99 | 11.18 | 10.99 | 0 | 0 | 0 | |
22/10/2019 |
10.99
|
4,300 | 9.98 | 10.99 | 9.98 | 0 | 0 | 0 | |
21/10/2019 |
10.99
|
300 | 11.05 | 11.05 | 10.99 | 0 | 0 | 0 | |
18/10/2019 |
10.99
|
3,453 | 10.93 | 10.99 | 10.93 | 0 | 0 | 0 | |
17/10/2019 |
10.67
|
1,100 | 10.49 | 10.67 | 10.49 | 0 | 0 | 0 | |
16/10/2019 |
10.49
|
2,700 | 10.36 | 10.49 | 10.36 | 0 | 0 | 0 | |
15/10/2019 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
14/10/2019 |
10.36
|
1,910 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
11/10/2019 |
9.86
|
1,900 | 10.80 | 10.99 | 9.86 | 0 | 0 | 0 | |
10/10/2019 |
10.86
|
500 | 10.99 | 11.11 | 10.86 | 0 | 0 | 0 | |
09/10/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/10/2019 |
10.93
|
2,400 | 11.93 | 11.93 | 10.93 | 0 | 0 | 0 | |
08/10/2019 |
10.86
|
9,200 | 11.03 | 11.03 | 10.86 | 0 | 0 | 0 | |
07/10/2019 |
11.03
|
7,100 | 11.03 | 11.09 | 10.98 | 0 | 0 | 0 | |
04/10/2019 |
10.81
|
2,700 | 11.14 | 11.14 | 10.81 | 0 | 0 | 0 | |
03/10/2019 |
11.09
|
3,500 | 10.58 | 11.09 | 10.58 | 0 | 0 | 0 | |
02/10/2019 |
10.98
|
2,100 | 11.20 | 11.20 | 10.98 | 0 | 0 | 0 | |
01/10/2019 |
11.31
|
200 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
30/09/2019 |
11.26
|
12,113 | 11.37 | 11.43 | 11.26 | 0 | 0 | 0 | |
27/09/2019 |
11.14
|
24,000 | 11.14 | 11.37 | 11.14 | 0 | 0 | 0 | |
26/09/2019 |
11.26
|
6,400 | 11.20 | 11.26 | 11.20 | 0 | 0 | 0 | |
25/09/2019 |
10.69
|
2,500 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
24/09/2019 |
10.92
|
3,200 | 10.86 | 10.92 | 10.58 | 0 | 0 | 0 | |
23/09/2019 |
10.92
|
1,000 | 11.26 | 11.26 | 10.92 | 0 | 0 | 0 | |
20/09/2019 |
11.20
|
7,700 | 11.31 | 11.48 | 11.03 | 0 | 0 | 0 | |
19/09/2019 |
11.31
|
300 | 11.31 | 11.31 | 11.03 | 0 | 0 | 0 | |
18/09/2019 |
10.86
|
3,500 | 11.14 | 11.37 | 10.81 | 0 | 0 | 0 | |
17/09/2019 |
10.81
|
3,600 | 11.20 | 11.20 | 10.75 | 0 | 0 | 0 | |
16/09/2019 |
11.14
|
7,400 | 10.75 | 11.14 | 10.69 | 0 | 0 | 0 |