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 | -0.42% | 85,400 | -7,700 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 109,300 | -7,700 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-21) |
-1.71 | -6.69% | 165,800 | -13,700 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-25) |
-0.66 | -2.67% | 463,800 | 74,700 | 1.9 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,662,100 | 565,800 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-30) |
3.79 | 18.82% | 2,457,200 | 700,700 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-05) |
9.81 | 69.66% | 3,230,815 | 856,700 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-16) |
12.63 | 112.03% | 4,298,746 | 863,800 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
13/11/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/11/2019 |
11.61
|
1,000 | 11.21 | 11.61 | 11.61 | 0 | 0 | 0 | |
12/11/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
11/11/2019 |
11.21
|
600 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
08/11/2019 |
11.21
|
4,200 | 11.21 | 11.21 | 10.65 | 0 | 0 | 0 | |
07/11/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
06/11/2019 |
11.21
|
600 | 11.15 | 11.21 | 11.21 | 0 | 0 | 0 | |
05/11/2019 |
11.15
|
11,400 | 11.21 | 11.21 | 11.15 | 0 | 0 | 0 | |
04/11/2019 |
11.21
|
7,800 | 11.27 | 11.27 | 11.21 | 0 | 0 | 0 | |
01/11/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
31/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
30/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
29/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
28/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
25/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
24/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
23/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
22/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
21/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
18/10/2019 |
11.27
|
16,000 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
17/10/2019 |
11.27
|
1,000 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
16/10/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
15/10/2019 |
11.27
|
4,600 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
14/10/2019 |
11.27
|
7,800 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
11/10/2019 |
11.27
|
5,600 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
10/10/2019 |
11.27
|
9,700 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
09/10/2019 |
11.27
|
6,000 | 11.27 | 11.27 | 10.96 | 0 | 0 | 0 | |
08/10/2019 |
11.27
|
1,900 | 11.58 | 11.58 | 11.27 | 0 | 0 | 0 | |
07/10/2019 |
11.58
|
100 | 10.96 | 11.58 | 11.58 | 0 | 0 | 0 | |
04/10/2019 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
03/10/2019 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
02/10/2019 |
10.96
|
400 | 11.27 | 11.27 | 10.96 | 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
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
26/09/2019 |
11.27
|
100 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
25/09/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
24/09/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
23/09/2019 |
11.27
|
400 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
20/09/2019 |
11.27
|
2,000 | 10.96 | 11.27 | 11.27 | 0 | 0 | 0 | |
19/09/2019 |
10.96
|
1,000 | 10.83 | 10.96 | 10.96 | 0 | 0 | 0 | |
18/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
17/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
16/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
13/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
12/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
11/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
10/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
09/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
06/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
05/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
04/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
03/09/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
30/08/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
29/08/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
28/08/2019 |
10.83
|
0 | 10.77 | 10.83 | 10.83 | 0 | 0 | 0 | |
27/08/2019 |
10.77
|
2,500 | 11.27 | 11.27 | 10.71 | 0 | 0 | 0 | |
26/08/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
23/08/2019 |
11.27
|
800 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
22/08/2019 |
11.27
|
10,200 | 11.58 | 11.58 | 11.27 | 0 | 0 | 0 | |
21/08/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
20/08/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
19/08/2019 |
11.58
|
7,300 | 11.21 | 11.58 | 11.58 | 0 | 0 | 0 | |
16/08/2019 |
11.21
|
14,100 | 11.15 | 11.21 | 11.21 | 0 | 0 | 0 | |
15/08/2019 |
11.15
|
1,500 | 11.40 | 11.40 | 11.15 | 0 | 0 | 0 | |
14/08/2019 |
11.40
|
400 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
13/08/2019 |
11.40
|
700 | 11.46 | 11.46 | 11.27 | 0 | 0 | 0 | |
12/08/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
09/08/2019 |
11.46
|
100 | 11.46 | 11.46 | 11.46 | 100 | 0 | 0.0 | |
08/08/2019 |
11.46
|
11,500 | 11.27 | 11.58 | 11.46 | 0 | 0 | 0 | |
07/08/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
06/08/2019 |
11.27
|
1,000 | 11.46 | 11.46 | 11.27 | 0 | 0 | 0 | |
05/08/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
02/08/2019 |
11.46
|
10,000 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
01/08/2019 |
11.46
|
4,200 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
31/07/2019 |
11.46
|
28,000 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
30/07/2019 |
11.46
|
9,600 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
29/07/2019 |
11.46
|
4,000 | 11.58 | 11.58 | 11.46 | 0 | 0 | 0 | |
26/07/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
25/07/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
24/07/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
23/07/2019 |
11.58
|
18,200 | 11.58 | 11.65 | 11.58 | 0 | 0 | 0 | |
22/07/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
19/07/2019 |
11.58
|
10,000 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
18/07/2019 |
11.58
|
9,800 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
17/07/2019 |
11.58
|
10,300 | 11.65 | 11.65 | 11.27 | 0 | 0 | 0 | |
16/07/2019 |
11.65
|
7,100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
15/07/2019 |
11.65
|
3,800 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
12/07/2019 |
11.65
|
13,000 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
11/07/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
10/07/2019 |
11.65
|
27,400 | 11.65 | 11.65 | 11.58 | 0 | 0 | 0 | |
09/07/2019 |
11.65
|
5,000 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
08/07/2019 |
11.65
|
6,000 | 11.90 | 11.90 | 11.65 | 0 | 0 | 0 | |
05/07/2019 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
04/07/2019 |
11.90
|
28,000 | 11.90 | 11.90 | 11.84 | 0 | 0 | 0 | |
03/07/2019 |
11.90
|
6,400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
02/07/2019 |
11.90
|
4,400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
01/07/2019 |
11.90
|
3,300 | 11.58 | 11.90 | 11.90 | 0 | 0 | 0 | |
28/06/2019 |
11.58
|
500 | 12.02 | 12.02 | 11.58 | 0 | 0 | 0 | |
27/06/2019 |
12.02
|
5,000 | 11.90 | 12.02 | 12.02 | 0 | 0 | 0 |