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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
28/11/2019 |
16.61
|
400 | 15.74 | 16.61 | 14.24 | 300 | 100 | 0.0 | |
27/11/2019 |
15.74
|
100 | 16.14 | 16.14 | 15.74 | 100 | 0 | 0.0 | |
26/11/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
25/11/2019 |
16.14
|
100 | 15.03 | 16.14 | 16.14 | 100 | 100 | 0 | |
22/11/2019 |
15.03
|
100 | 13.84 | 15.03 | 15.03 | 100 | 100 | 0 | |
21/11/2019 |
13.84
|
200 | 15.34 | 16.29 | 13.84 | 100 | 200 | -0.0 | |
20/11/2019 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
19/11/2019 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
18/11/2019 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
15/11/2019 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
14/11/2019 |
15.34
|
100 | 14.87 | 15.34 | 15.34 | 100 | 100 | 0 | |
13/11/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
12/11/2019 |
14.87
|
200 | 13.92 | 14.87 | 12.58 | 100 | 100 | 0 | |
11/11/2019 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
08/11/2019 |
13.92
|
1,100 | 15.42 | 15.42 | 13.92 | 0 | 1,100 | -0.0 | |
07/11/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
06/11/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
05/11/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
04/11/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
01/11/2019 |
15.42
|
300 | 17.08 | 17.08 | 15.42 | 0 | 300 | -0.0 | |
31/10/2019 |
17.08
|
100 | 18.98 | 18.98 | 17.08 | 100 | 100 | 0 | |
30/10/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
29/10/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
28/10/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
25/10/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
24/10/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
23/10/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
22/10/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
21/10/2019 |
18.98
|
200 | 17.40 | 18.98 | 17.80 | 200 | 100 | 0.0 | |
18/10/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
17/10/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
16/10/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
15/10/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
14/10/2019 |
17.40
|
300 | 16.61 | 17.40 | 14.95 | 300 | 100 | 0.0 | |
11/10/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
10/10/2019 |
16.61
|
100 | 16.14 | 16.61 | 16.61 | 100 | 100 | 0 | |
09/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
08/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
07/10/2019 |
16.14
|
100 | 15.74 | 16.14 | 16.14 | 100 | 100 | 0 | |
04/10/2019 |
15.74
|
100 | 14.95 | 15.74 | 15.74 | 100 | 0 | 0.0 | |
03/10/2019 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
02/10/2019 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
01/10/2019 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
30/09/2019 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
27/09/2019 |
14.95
|
800 | 15.74 | 17.01 | 14.24 | 700 | 500 | 0.0 | |
26/09/2019 |
15.74
|
100 | 15.42 | 15.74 | 15.74 | 100 | 100 | 0 | |
25/09/2019 |
15.42
|
300 | 15.03 | 15.42 | 15.03 | 300 | 100 | 0.0 | |
24/09/2019 |
15.03
|
400 | 14.71 | 15.34 | 13.29 | 300 | 100 | 0.0 | |
23/09/2019 |
14.71
|
500 | 13.53 | 14.71 | 12.18 | 500 | 0 | 0.0 | |
20/09/2019 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
19/09/2019: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
19/09/2019 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
18/09/2019 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
17/09/2019 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
16/09/2019 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
13/09/2019 |
13.53
|
100 | 13.15 | 13.53 | 13.53 | 100 | 0 | 0.0 | |
12/09/2019 |
13.15
|
200 | 12.62 | 13.15 | 13.15 | 100 | 0 | 0.0 | |
11/09/2019 |
12.62
|
1,400 | 12.55 | 13.68 | 11.35 | 1,200 | 500 | 0.0 | |
10/09/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
09/09/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
06/09/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
05/09/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
04/09/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
03/09/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
30/08/2019 |
12.55
|
1,300 | 11.57 | 12.55 | 11.42 | 1,300 | 100 | 0.0 | |
29/08/2019 |
11.57
|
3,200 | 10.90 | 11.57 | 11.57 | 3,200 | 1,400 | 0.0 | |
28/08/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
27/08/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
26/08/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
23/08/2019 |
10.90
|
9 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
22/08/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
21/08/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
20/08/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
19/08/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
16/08/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
15/08/2019 |
10.90
|
100 | 10.29 | 10.90 | 10.90 | 100 | 0 | 0.0 | |
14/08/2019 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
13/08/2019 |
10.29
|
1,291 | 10.14 | 11.05 | 9.17 | 300 | 1,191 | -0.0 | |
12/08/2019 |
10.14
|
100 | 11.27 | 11.27 | 10.14 | 0 | 100 | -0.0 | |
09/08/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
08/08/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
07/08/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
06/08/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
05/08/2019 |
11.27
|
200 | 11.27 | 11.27 | 11.27 | 200 | 100 | 0.0 | |
02/08/2019 |
11.27
|
1,200 | 11.50 | 11.50 | 10.37 | 200 | 1,100 | -0.0 | |
01/08/2019 |
11.50
|
100 | 12.77 | 12.77 | 11.50 | 0 | 0 | 0 | |
31/07/2019 |
12.77
|
800 | 11.95 | 12.77 | 12.02 | 800 | 400 | 0.0 | |
30/07/2019 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
29/07/2019 |
11.95
|
300 | 12.40 | 12.40 | 11.20 | 200 | 0 | 0.0 | |
26/07/2019 |
12.40
|
100 | 12.02 | 12.40 | 12.40 | 100 | 0 | 0.0 | |
25/07/2019 |
12.02
|
100 | 11.72 | 12.02 | 12.02 | 100 | 0 | 0.0 | |
24/07/2019 |
11.72
|
600 | 10.90 | 11.72 | 9.84 | 500 | 0 | 0.0 | |
23/07/2019 |
10.90
|
100 | 10.37 | 10.90 | 10.90 | 100 | 0 | 0.0 | |
22/07/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
19/07/2019 |
10.37
|
200 | 10.67 | 10.67 | 9.62 | 100 | 0 | 0.0 | |
18/07/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
17/07/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
16/07/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
15/07/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
12/07/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |