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) |
0.60 | 3.75% | 90,000 | 23,200 | 0.4 |
16
16.80
16.60
|
2 tháng
(2024-07-22) |
0.76 | 4.81% | 220,500 | 19,300 | 0.3 |
15.65
16.80
16.60
|
3 tháng
(2024-06-21) |
1.52 | 10.05% | 334,500 | 20,000 | 0.3 |
14.80
16.80
16.60
|
6 tháng
(2024-03-25) |
2.65 | 18.97% | 803,600 | 137,100 | 2.2 |
13.76
16.80
16.60
|
12 tháng
(2023-09-25) |
5.38 | 47.96% | 2,617,600 | 484,300 | 7.0 |
10.46
16.80
16.60
|
24 tháng
(2022-09-30) |
6.13 | 58.53% | 3,691,803 | 803,000 | 10.9 |
8.71
16.80
16.60
|
36 tháng
(2021-10-05) |
5.43 | 48.67% | 4,661,106 | 872,900 | 11.8 |
8.71
16.80
16.60
|
60 tháng
(2019-10-16) |
8.51 | 105.14% | 5,168,607 | 875,000 | 11.8 |
7.44
16.80
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
19/11/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
18/11/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
15/11/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
14/11/2019 |
8.75
|
5,100 | 8.68 | 9.33 | 8.75 | 0 | 0 | 0 | |
13/11/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
12/11/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
11/11/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
08/11/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
07/11/2019 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
06/11/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
05/11/2019 |
8.68
|
4,700 | 9.84 | 9.84 | 8.68 | 0 | 0 | 0 | |
04/11/2019 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
01/11/2019 |
9.84
|
100 | 9.19 | 9.84 | 9.84 | 0 | 0 | 0 | |
31/10/2019 |
9.19
|
35,700 | 9.04 | 9.19 | 9.19 | 0 | 0 | 0 | |
30/10/2019 |
9.04
|
4,500 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
29/10/2019 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
28/10/2019 |
9.04
|
6,700 | 9.04 | 9.04 | 8.46 | 0 | 0 | 0 | |
25/10/2019 |
9.04
|
100 | 8.68 | 9.04 | 9.04 | 0 | 0 | 0 | |
24/10/2019 |
8.68
|
0 | 8.24 | 8.68 | 8.68 | 0 | 0 | 0 | |
23/10/2019 |
8.24
|
4,100 | 8.75 | 9.19 | 8.24 | 1,900 | 100 | 0.0 | |
22/10/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
21/10/2019 |
8.75
|
100 | 8.31 | 8.75 | 8.75 | 0 | 0 | 0 | |
18/10/2019 |
8.31
|
0 | 8.17 | 8.31 | 8.31 | 0 | 0 | 0 | |
17/10/2019 |
8.17
|
7,700 | 8.09 | 8.46 | 8.17 | 0 | 0 | 0 | |
16/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
15/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
14/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
11/10/2019 |
8.09
|
9,500 | 9.11 | 9.11 | 8.09 | 0 | 0 | 0 | |
10/10/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
09/10/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/10/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/10/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/10/2019 |
9.11
|
100 | 8.75 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/10/2019 |
8.75
|
2,000 | 9.11 | 9.11 | 8.75 | 0 | 0 | 0 | |
02/10/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
01/10/2019 |
9.11
|
100 | 8.09 | 9.11 | 9.11 | 0 | 0 | 0 | |
30/09/2019 |
8.09
|
29,000 | 9.26 | 9.26 | 8.09 | 0 | 0 | 0 | |
27/09/2019 |
9.26
|
100 | 9.33 | 9.33 | 9.26 | 0 | 0 | 0 | |
26/09/2019 |
9.33
|
300 | 8.17 | 9.33 | 8.17 | 0 | 0 | 0 | |
25/09/2019 |
8.17
|
101,300 | 7.87 | 8.17 | 8.02 | 0 | 0 | 0 | |
24/09/2019 |
7.87
|
10,000 | 7.58 | 7.87 | 7.87 | 0 | 0 | 0 | |
23/09/2019 |
7.58
|
27,000 | 9.33 | 9.33 | 7.44 | 0 | 0 | 0 | |
20/09/2019 |
9.33
|
10,100 | 8.02 | 9.33 | 8.75 | 0 | 0 | 0 | |
19/09/2019 |
8.02
|
1,800 | 9.26 | 9.26 | 7.87 | 0 | 0 | 0 | |
18/09/2019 |
9.26
|
500 | 10.79 | 10.79 | 9.19 | 0 | 0 | 0 | |
17/09/2019 |
10.79
|
500 | 12.69 | 12.69 | 10.79 | 0 | 0 | 0 | |
16/09/2019 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
13/09/2019 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
12/09/2019 |
12.69
|
100 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
11/09/2019 |
12.69
|
1,000 | 11.81 | 12.69 | 12.69 | 0 | 0 | 0 | |
10/09/2019 |
11.81
|
400 | 13.85 | 13.85 | 11.81 | 0 | 0 | 0 | |
09/09/2019 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
06/09/2019 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
05/09/2019 |
13.85
|
1,800 | 13.85 | 15.82 | 13.34 | 0 | 100 | -0.0 | |
04/09/2019 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
03/09/2019 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
30/08/2019 |
13.85
|
100 | 12.76 | 13.85 | 13.85 | 0 | 0 | 0 | |
29/08/2019 |
12.76
|
2,700 | 12.98 | 12.98 | 12.76 | 0 | 0 | 0 | |
28/08/2019 |
12.98
|
1,800 | 11.59 | 12.98 | 12.61 | 0 | 1,800 | -0.0 | |
27/08/2019 |
11.59
|
6,700 | 10.13 | 11.59 | 11.59 | 0 | 5,000 | -0.1 | |
26/08/2019 |
10.13
|
1,600 | 8.82 | 10.13 | 10.13 | 0 | 0 | 0 | |
23/08/2019 |
8.82
|
100 | 6.34 | 8.82 | 8.82 | 0 | 0 | 0 | |
22/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
21/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
20/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
19/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
16/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
15/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
14/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
13/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
12/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
09/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
08/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
07/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
06/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
05/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
02/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
01/08/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
31/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
30/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
29/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
26/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
25/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
24/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
23/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
22/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
19/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
18/07/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
17/07/2019 |
6.34
|
4,200 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
16/07/2019 |
6.34
|
5,700 | 6.20 | 6.34 | 6.34 | 0 | 0 | 0 | |
15/07/2019 |
6.20
|
3,000 | 7.80 | 7.80 | 6.20 | 0 | 0 | 0 | |
12/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
11/07/2019: Cổ tức tiền mặt tỉ lệ: 3.49799% | |||||||||
11/07/2019 |
7.80
|
0 | 7.76 | 7.80 | 7.80 | 0 | 0 | 0 | |
10/07/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
09/07/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
08/07/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
05/07/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
04/07/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
03/07/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |