Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.10 | -6.43% | 7,409 | 0 | 0 |
16
17.10
16
|
2 tháng
(2024-09-23) |
-1.30 | -7.51% | 29,449 | 0 | 0 |
15.50
17.80
16
|
3 tháng
(2024-08-26) |
-1.20 | -6.98% | 33,510 | 0 | 0 |
15.50
18.20
16
|
6 tháng
(2024-05-27) |
-1.50 | -8.57% | 139,714 | 0 | 0 |
15.50
18.20
16
|
12 tháng
(2023-11-28) |
-2.09 | -11.54% | 927,838 | -222,800 | -4.6 |
15.50
19.67
16
|
24 tháng
(2022-12-05) |
-2.87 | -15.21% | 977,709 | -222,800 | -4.6 |
13.37
21.54
16
|
36 tháng
(2021-12-08) |
-1.31 | -7.57% | 1,186,112 | -219,000 | -4.5 |
13.37
25.33
16
|
60 tháng
(2019-12-19) |
7.45 | 87.19% | 2,496,175 | -192,700 | -4.1 |
8.48
25.33
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2020 |
14.95
|
3,500 | 13.73 | 14.95 | 12.43 | 0 | 0 | 0 | |
07/02/2020 |
13.73
|
6,000 | 13.73 | 13.73 | 12.36 | 0 | 0 | 0 | |
06/02/2020 |
13.73
|
100 | 15.18 | 15.18 | 13.73 | 0 | 0 | 0 | |
05/02/2020 |
15.18
|
400 | 14.34 | 15.18 | 15.18 | 0 | 0 | 0 | |
04/02/2020 |
14.34
|
2,300 | 13.65 | 14.95 | 12.36 | 0 | 0 | 0 | |
03/02/2020 |
13.65
|
300 | 13.73 | 13.73 | 12.51 | 0 | 0 | 0 | |
31/01/2020 |
13.73
|
400 | 12.51 | 13.73 | 11.52 | 0 | 0 | 0 | |
30/01/2020 |
12.51
|
200 | 13.88 | 13.88 | 12.51 | 0 | 0 | 0 | |
22/01/2020 |
13.88
|
10,200 | 12.66 | 13.88 | 12.13 | 0 | 0 | 0 | |
21/01/2020 |
12.66
|
200 | 11.52 | 12.66 | 12.66 | 0 | 0 | 0 | |
20/01/2020 |
11.52
|
2,800 | 11.52 | 11.52 | 10.68 | 0 | 0 | 0 | |
17/01/2020 |
11.52
|
300 | 11.75 | 12.20 | 10.60 | 0 | 0 | 0 | |
16/01/2020 |
11.75
|
2,500 | 12.28 | 13.50 | 11.06 | 0 | 0 | 0 | |
15/01/2020 |
12.28
|
200 | 13.35 | 13.35 | 12.05 | 0 | 0 | 0 | |
14/01/2020 |
13.35
|
4,400 | 12.20 | 13.35 | 10.98 | 0 | 0 | 0 | |
13/01/2020 |
12.20
|
101 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
10/01/2020 |
12.20
|
202 | 11.21 | 12.20 | 10.22 | 0 | 0 | 0 | |
09/01/2020 |
11.21
|
200 | 10.22 | 11.21 | 11.21 | 0 | 0 | 0 | |
08/01/2020 |
10.22
|
100 | 9.31 | 10.22 | 10.22 | 0 | 0 | 0 | |
07/01/2020 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
06/01/2020: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
06/01/2020 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
03/01/2020 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
02/01/2020 |
9.31
|
2,800 | 8.48 | 9.31 | 9.31 | 0 | 0 | 0 | |
31/12/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
30/12/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
27/12/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
26/12/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
25/12/2019 |
8.48
|
200 | 9.37 | 9.37 | 8.48 | 0 | 0 | 0 | |
24/12/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
23/12/2019 |
9.37
|
102 | 8.55 | 9.37 | 9.37 | 0 | 0 | 0 | |
20/12/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/12/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
18/12/2019 |
8.55
|
200 | 9.44 | 9.44 | 8.55 | 0 | 0 | 0 | |
17/12/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
16/12/2019 |
9.44
|
700 | 10.27 | 11.24 | 9.44 | 0 | 0 | 0 | |
13/12/2019 |
10.27
|
21,000 | 9.37 | 10.27 | 9.51 | 0 | 20,800 | -0.3 | |
12/12/2019 |
9.37
|
100 | 10.13 | 10.13 | 9.37 | 0 | 0 | 0 | |
11/12/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
10/12/2019 |
10.13
|
100 | 9.24 | 10.13 | 10.13 | 0 | 0 | 0 | |
09/12/2019 |
9.24
|
300 | 9.99 | 10.96 | 9.24 | 0 | 0 | 0 | |
06/12/2019 |
9.99
|
500 | 9.10 | 9.99 | 8.96 | 0 | 0 | 0 | |
05/12/2019 |
9.10
|
400 | 9.65 | 10.62 | 9.03 | 0 | 0 | 0 | |
04/12/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
03/12/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
02/12/2019 |
9.65
|
600 | 9.58 | 10.48 | 9.65 | 0 | 0 | 0 | |
29/11/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
28/11/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
27/11/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
26/11/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
25/11/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
22/11/2019 |
9.58
|
200 | 9.51 | 10.41 | 9.58 | 0 | 0 | 0 | |
21/11/2019 |
9.51
|
200 | 9.44 | 10.34 | 9.51 | 0 | 0 | 0 | |
20/11/2019 |
9.44
|
100 | 8.62 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/11/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
18/11/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
15/11/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
14/11/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
13/11/2019 |
8.62
|
200 | 9.51 | 9.51 | 8.62 | 0 | 0 | 0 | |
12/11/2019 |
9.51
|
100 | 9.58 | 9.58 | 9.51 | 0 | 0 | 0 | |
11/11/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
08/11/2019 |
9.58
|
100 | 9.86 | 9.86 | 9.58 | 0 | 0 | 0 | |
07/11/2019 |
9.86
|
200 | 9.72 | 10.68 | 9.86 | 0 | 0 | 0 | |
06/11/2019 |
9.72
|
80 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
05/11/2019 |
9.72
|
1,400 | 9.93 | 10.68 | 9.72 | 0 | 0 | 0 | |
04/11/2019 |
9.93
|
100 | 9.03 | 9.93 | 9.93 | 0 | 0 | 0 | |
01/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
31/10/2019 |
9.03
|
100 | 9.44 | 9.44 | 9.03 | 0 | 0 | 0 | |
30/10/2019 |
9.44
|
100 | 10.27 | 10.27 | 9.44 | 0 | 0 | 0 | |
29/10/2019 |
10.27
|
200 | 9.51 | 10.27 | 9.17 | 0 | 0 | 0 | |
28/10/2019 |
9.51
|
100 | 9.86 | 9.86 | 9.51 | 0 | 0 | 0 | |
25/10/2019 |
9.86
|
300 | 9.93 | 10.68 | 9.86 | 0 | 0 | 0 | |
24/10/2019 |
9.93
|
3,500 | 10.55 | 10.55 | 9.93 | 0 | 0 | 0 | |
23/10/2019 |
10.55
|
8,300 | 9.79 | 10.55 | 9.51 | 0 | 0 | 0 | |
22/10/2019 |
9.79
|
200 | 9.37 | 10.27 | 9.79 | 0 | 0 | 0 | |
21/10/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
18/10/2019 |
9.37
|
5,300 | 9.31 | 9.72 | 9.37 | 0 | 0 | 0 | |
17/10/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
16/10/2019 |
9.31
|
343 | 10.06 | 10.06 | 9.10 | 0 | 0 | 0 | |
15/10/2019 |
10.06
|
27 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
14/10/2019 |
10.06
|
1,400 | 10.68 | 11.37 | 10.06 | 0 | 0 | 0 | |
11/10/2019 |
10.68
|
100 | 9.72 | 10.68 | 10.68 | 0 | 0 | 0 | |
10/10/2019 |
9.72
|
500 | 9.65 | 10.62 | 9.72 | 0 | 0 | 0 | |
09/10/2019 |
9.65
|
112 | 8.82 | 9.65 | 9.65 | 0 | 0 | 0 | |
08/10/2019 |
8.82
|
100 | 8.06 | 8.82 | 8.82 | 0 | 0 | 0 | |
07/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
04/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
03/10/2019 |
8.06
|
100 | 8.82 | 8.82 | 8.06 | 0 | 0 | 0 | |
02/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
01/10/2019 |
8.82
|
1,000 | 8.06 | 8.82 | 8.82 | 0 | 0 | 0 | |
30/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
27/09/2019 |
8.06
|
212 | 8.96 | 9.86 | 8.06 | 0 | 0 | 0 | |
26/09/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
25/09/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
24/09/2019 |
8.96
|
100 | 9.86 | 9.86 | 8.96 | 0 | 0 | 0 | |
23/09/2019 |
9.86
|
1,512 | 10.89 | 11.03 | 9.86 | 0 | 0 | 0 | |
20/09/2019 |
10.89
|
200 | 9.93 | 10.89 | 10.89 | 0 | 0 | 0 | |
19/09/2019 |
9.93
|
900 | 9.86 | 10.82 | 9.93 | 0 | 0 | 0 | |
18/09/2019 |
9.86
|
100 | 8.96 | 9.86 | 9.86 | 0 | 0 | 0 | |
17/09/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
16/09/2019 |
8.96
|
30 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |