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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
25/11/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
22/11/2019 |
10.72
|
280 | 10.03 | 10.72 | 9.62 | 210 | 0 | 0.0 | |
21/11/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
20/11/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
19/11/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
18/11/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
15/11/2019 |
10.03
|
300 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
14/11/2019 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 100 | 0 | 0.0 | |
13/11/2019 |
10.03
|
820 | 10.06 | 10.06 | 9.88 | 0 | 0 | 0 | |
12/11/2019 |
10.06
|
120 | 10.06 | 10.06 | 10.03 | 100 | 0 | 0.0 | |
11/11/2019 |
10.06
|
440 | 10.25 | 10.25 | 9.73 | 100 | 0 | 0.0 | |
08/11/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
07/11/2019 |
10.25
|
520 | 10.21 | 10.25 | 9.73 | 20 | 0 | 0.0 | |
06/11/2019 |
10.21
|
1,300 | 10.32 | 10.32 | 9.70 | 10 | 0 | 0.0 | |
05/11/2019 |
10.32
|
330 | 10.25 | 10.32 | 9.66 | 180 | 0 | 0.0 | |
04/11/2019 |
10.25
|
160 | 9.77 | 10.25 | 10.10 | 30 | 0 | 0.0 | |
01/11/2019 |
9.77
|
10 | 10.39 | 10.39 | 9.77 | 0 | 0 | 0 | |
31/10/2019 |
10.39
|
20 | 10.61 | 10.61 | 9.88 | 10 | 0 | 0.0 | |
30/10/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
29/10/2019 |
10.61
|
4,000 | 10.06 | 10.72 | 9.37 | 100 | 0 | 0.0 | |
28/10/2019 |
10.06
|
510 | 10.10 | 10.21 | 9.95 | 120 | 0 | 0.0 | |
25/10/2019 |
10.10
|
230 | 10.32 | 10.32 | 9.88 | 150 | 0 | 0.0 | |
24/10/2019 |
10.32
|
80 | 10.43 | 10.43 | 10.21 | 60 | 0 | 0.0 | |
23/10/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
22/10/2019 |
10.43
|
190 | 10.46 | 10.46 | 9.81 | 30 | 0 | 0.0 | |
21/10/2019 |
10.46
|
6,400 | 10.39 | 10.46 | 9.70 | 60 | 0 | 0.0 | |
18/10/2019 |
10.39
|
30 | 10.39 | 10.39 | 10.39 | 30 | 0 | 0.0 | |
17/10/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
16/10/2019 |
10.39
|
2,010 | 10.39 | 10.46 | 10.39 | 2,010 | 0 | 0.0 | |
15/10/2019 |
10.39
|
1,610 | 10.21 | 10.39 | 9.92 | 430 | 0 | 0.0 | |
14/10/2019 |
10.21
|
100 | 10.39 | 10.39 | 10.21 | 0 | 0 | 0 | |
11/10/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
10/10/2019 |
10.39
|
10 | 10.17 | 10.39 | 10.39 | 10 | 0 | 0.0 | |
09/10/2019 |
10.17
|
850 | 10.25 | 10.46 | 10.06 | 10 | 0 | 0.0 | |
08/10/2019 |
10.25
|
210 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
07/10/2019 |
10.25
|
700 | 10.32 | 10.32 | 10.25 | 0 | 0 | 0 | |
04/10/2019 |
10.32
|
130 | 10.39 | 10.39 | 10.25 | 0 | 0 | 0 | |
03/10/2019 |
10.39
|
240 | 10.50 | 10.50 | 10.25 | 110 | 0 | 0.0 | |
02/10/2019 |
10.50
|
250 | 10.57 | 10.57 | 10.14 | 150 | 0 | 0.0 | |
01/10/2019 |
10.57
|
10,070 | 10.76 | 10.76 | 10.25 | 10,000 | 0 | 0.1 | |
30/09/2019 |
10.76
|
630 | 10.76 | 10.76 | 10.76 | 20 | 0 | 0.0 | |
27/09/2019 |
10.76
|
190 | 10.50 | 10.79 | 10.06 | 40 | 0 | 0.0 | |
26/09/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/09/2019 |
10.50
|
8,980 | 10.06 | 10.61 | 10.10 | 4,290 | 0 | 0.1 | |
25/09/2019 |
10.06
|
4,970 | 10.13 | 10.26 | 10.06 | 10 | 0 | 0.0 | |
24/09/2019 |
10.13
|
10,560 | 10.23 | 10.23 | 10.03 | 10,020 | 0 | 0.2 | |
23/09/2019 |
10.23
|
2,230 | 10.29 | 10.29 | 10.03 | 30 | 0 | 0.0 | |
20/09/2019 |
10.29
|
1,230 | 10.39 | 10.39 | 10.29 | 0 | 0 | 0 | |
19/09/2019 |
10.39
|
2,020 | 10.29 | 10.43 | 10.03 | 10 | 0 | 0.0 | |
18/09/2019 |
10.29
|
7,690 | 10.49 | 10.49 | 9.96 | 7,510 | 0 | 0.1 | |
17/09/2019 |
10.49
|
340 | 10.23 | 10.49 | 9.90 | 70 | 0 | 0.0 | |
16/09/2019 |
10.23
|
70 | 10.29 | 10.43 | 10.23 | 10 | 0 | 0.0 | |
13/09/2019 |
10.29
|
3,650 | 10.56 | 10.56 | 9.93 | 80 | 0 | 0.0 | |
12/09/2019 |
10.56
|
3,000 | 10.29 | 10.56 | 9.70 | 110 | 0 | 0.0 | |
11/09/2019 |
10.29
|
14,920 | 9.67 | 10.29 | 9.63 | 50 | 0 | 0.0 | |
10/09/2019 |
9.67
|
1,300 | 9.73 | 9.73 | 9.67 | 0 | 0 | 0 | |
09/09/2019 |
9.73
|
850 | 9.77 | 9.77 | 9.73 | 0 | 0 | 0 | |
06/09/2019 |
9.77
|
500 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
05/09/2019 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
04/09/2019 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
03/09/2019 |
9.77
|
10 | 9.73 | 9.77 | 9.77 | 10 | 0 | 0.0 | |
30/08/2019 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
29/08/2019 |
9.73
|
10 | 9.60 | 9.73 | 9.73 | 10 | 0 | 0.0 | |
28/08/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
27/08/2019 |
9.60
|
5,360 | 9.80 | 9.80 | 9.60 | 30 | 0 | 0.0 | |
26/08/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
23/08/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
22/08/2019 |
9.80
|
9,760 | 9.83 | 9.83 | 9.47 | 9,490 | 0 | 0.1 | |
21/08/2019 |
9.83
|
10 | 9.57 | 9.83 | 9.83 | 10 | 0 | 0.0 | |
20/08/2019 |
9.57
|
650 | 9.83 | 9.83 | 9.57 | 600 | 0 | 0.0 | |
19/08/2019 |
9.83
|
10 | 9.57 | 9.83 | 9.83 | 10 | 0 | 0.0 | |
16/08/2019 |
9.57
|
5,010 | 9.57 | 9.57 | 9.44 | 4,810 | 0 | 0.1 | |
15/08/2019 |
9.57
|
4,200 | 9.70 | 9.70 | 9.57 | 4,000 | 0 | 0.1 | |
14/08/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
13/08/2019 |
9.70
|
5,010 | 9.83 | 9.83 | 9.24 | 10 | 0 | 0.0 | |
12/08/2019 |
9.83
|
4,210 | 9.57 | 9.83 | 9.57 | 210 | 0 | 0.0 | |
09/08/2019 |
9.57
|
200 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
08/08/2019 |
9.57
|
890 | 9.63 | 9.63 | 9.37 | 10 | 0 | 0.0 | |
07/08/2019 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
06/08/2019 |
9.63
|
5,020 | 9.47 | 9.83 | 9.24 | 20 | 0 | 0.0 | |
05/08/2019 |
9.47
|
5,140 | 9.70 | 9.90 | 9.47 | 2,440 | 0 | 0.0 | |
02/08/2019 |
9.70
|
30 | 9.70 | 9.70 | 9.70 | 30 | 0 | 0.0 | |
01/08/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
31/07/2019 |
9.70
|
510 | 9.70 | 9.70 | 9.44 | 210 | 0 | 0.0 | |
30/07/2019 |
9.70
|
20,810 | 9.70 | 9.70 | 9.44 | 20 | 0 | 0.0 | |
29/07/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
26/07/2019 |
9.70
|
3,010 | 9.57 | 9.96 | 9.70 | 10 | 0 | 0.0 | |
25/07/2019 |
9.57
|
7,010 | 9.70 | 9.70 | 9.53 | 10 | 0 | 0.0 | |
24/07/2019 |
9.70
|
7,000 | 9.67 | 9.77 | 9.70 | 3,000 | 0 | 0.0 | |
23/07/2019 |
9.67
|
230 | 9.80 | 9.80 | 9.67 | 0 | 0 | 0 | |
22/07/2019 |
9.80
|
830 | 9.80 | 9.80 | 9.50 | 20 | 0 | 0.0 | |
19/07/2019 |
9.80
|
80 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
18/07/2019 |
9.80
|
2,360 | 9.83 | 9.90 | 9.37 | 10 | 0 | 0.0 | |
17/07/2019 |
9.83
|
2,000 | 9.83 | 9.83 | 9.57 | 10 | 0 | 0.0 | |
16/07/2019 |
9.83
|
30 | 9.96 | 9.96 | 9.60 | 10 | 0 | 0.0 | |
15/07/2019 |
9.96
|
2,010 | 9.90 | 9.96 | 9.90 | 2,010 | 0 | 0.0 | |
12/07/2019 |
9.90
|
3,000 | 9.77 | 9.90 | 9.90 | 3,000 | 0 | 0.0 | |
11/07/2019 |
9.77
|
20 | 10.03 | 10.03 | 9.50 | 10 | 0 | 0.0 | |
10/07/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
09/07/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |