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) |
-0.80 | -2.99% | 139,900 | 0 | 0 |
24.80
29.80
26
|
2 tháng
(2024-07-22) |
-4.50 | -14.75% | 166,700 | -100 | -0.0 |
24.80
32.80
26
|
3 tháng
(2024-06-21) |
-0.32 | -1.22% | 237,700 | -100 | -0.0 |
24.80
33.30
26
|
6 tháng
(2024-03-25) |
3.34 | 14.75% | 437,216 | -100 | -0.0 |
22.18
33.30
26
|
12 tháng
(2023-09-25) |
6.43 | 32.84% | 1,634,527 | -2,000 | -0.0 |
18.80
33.30
26
|
24 tháng
(2022-09-30) |
8.06 | 44.91% | 2,256,626 | 60,600 | 1.2 |
14.55
33.30
26
|
36 tháng
(2021-10-05) |
13.07 | 101.05% | 2,838,744 | 60,600 | 1.2 |
12.93
33.30
26
|
60 tháng
(2019-10-16) |
17.02 | 189.39% | 4,531,242 | 61,200 | 1.2 |
8.98
33.30
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2019 |
10.05
|
100 | 9.92 | 10.05 | 10.05 | 0 | 0 | 0 | |
07/11/2019 |
9.92
|
600 | 9.45 | 10.78 | 9.92 | 0 | 0 | 0 | |
06/11/2019 |
9.45
|
1,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
05/11/2019 |
9.45
|
2,600 | 9.18 | 9.45 | 9.45 | 0 | 0 | 0 | |
04/11/2019 |
9.18
|
0 | 9.32 | 9.18 | 9.18 | 0 | 0 | 0 | |
01/11/2019 |
9.32
|
8,600 | 9.32 | 9.32 | 9.18 | 0 | 0 | 0 | |
31/10/2019 |
9.32
|
19,900 | 9.05 | 9.45 | 9.32 | 0 | 0 | 0 | |
30/10/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
29/10/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
28/10/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
25/10/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
24/10/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
23/10/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
22/10/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
21/10/2019 |
9.05
|
5,800 | 9.18 | 9.18 | 9.05 | 0 | 0 | 0 | |
18/10/2019 |
9.18
|
5,200 | 8.98 | 9.18 | 8.98 | 0 | 0 | 0 | |
17/10/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
16/10/2019 |
8.98
|
4,200 | 8.98 | 9.18 | 8.98 | 0 | 0 | 0 | |
15/10/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
14/10/2019 |
8.98
|
10,000 | 8.65 | 8.98 | 8.98 | 0 | 0 | 0 | |
11/10/2019 |
8.65
|
300 | 10.12 | 10.12 | 8.65 | 0 | 0 | 0 | |
10/10/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
09/10/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
08/10/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
07/10/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
04/10/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
03/10/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
02/10/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
01/10/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
30/09/2019: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
30/09/2019 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
27/09/2019 |
10.12
|
100 | 8.86 | 10.12 | 10.12 | 0 | 0 | 0 | |
26/09/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
25/09/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
24/09/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
23/09/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
20/09/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
19/09/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
18/09/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
17/09/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
16/09/2019 |
8.86
|
0 | 9.80 | 8.86 | 8.86 | 0 | 0 | 0 | |
13/09/2019 |
9.80
|
1,400 | 8.48 | 9.80 | 8.80 | 0 | 0 | 0 | |
12/09/2019 |
8.48
|
2,700 | 8.80 | 8.80 | 8.48 | 0 | 0 | 0 | |
11/09/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
10/09/2019 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
09/09/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/09/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
05/09/2019 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
04/09/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
03/09/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
30/08/2019 |
8.80
|
5,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
29/08/2019 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
28/08/2019 |
8.80
|
5,800 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 | |
27/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
23/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
22/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
19/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
16/08/2019 |
9.11
|
9,200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
15/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
14/08/2019 |
9.11
|
200 | 8.80 | 9.11 | 9.11 | 0 | 0 | 0 | |
13/08/2019 |
8.80
|
20,000 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 | |
12/08/2019 |
9.11
|
89,800 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
09/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
05/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
02/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
01/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
31/07/2019 |
9.11
|
200 | 9.42 | 9.42 | 9.11 | 0 | 0 | 0 | |
30/07/2019 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
29/07/2019 |
9.42
|
400 | 9.42 | 9.74 | 9.42 | 0 | 0 | 0 | |
26/07/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
25/07/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
24/07/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
23/07/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
22/07/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
19/07/2019 |
9.42
|
300 | 9.49 | 9.49 | 9.42 | 0 | 0 | 0 | |
18/07/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
17/07/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
16/07/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
15/07/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
12/07/2019 |
9.49
|
500 | 9.42 | 9.49 | 9.49 | 0 | 0 | 0 | |
11/07/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
10/07/2019 |
9.42
|
1,000 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
09/07/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
08/07/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
05/07/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
04/07/2019 |
9.42
|
1,000 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
03/07/2019 |
9.42
|
8,200 | 9.55 | 9.55 | 9.42 | 0 | 0 | 0 | |
02/07/2019 |
9.55
|
2,600 | 9.55 | 9.55 | 9.42 | 0 | 0 | 0 | |
01/07/2019 |
9.55
|
5,000 | 9.61 | 9.61 | 9.55 | 0 | 0 | 0 | |
28/06/2019 |
9.61
|
11,600 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
27/06/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
26/06/2019 |
9.61
|
16,500 | 9.49 | 9.61 | 9.55 | 0 | 0 | 0 | |
25/06/2019 |
9.49
|
2,400 | 9.55 | 9.61 | 9.49 | 0 | 0 | 0 | |
24/06/2019 |
9.55
|
5,100 | 9.61 | 9.61 | 9.55 | 0 | 0 | 0 | |
21/06/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |