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 | 6.35% | 94,300 | 0 | 0 |
12.50
13.50
13.40
|
2 tháng
(2024-07-22) |
0.80 | 6.35% | 134,200 | 0 | 0 |
12.30
13.50
13.40
|
3 tháng
(2024-06-21) |
0.80 | 6.35% | 182,100 | 0 | 0 |
12.30
13.50
13.40
|
6 tháng
(2024-03-25) |
1.10 | 8.94% | 307,606 | -2,100 | -0.0 |
11.60
14
13.40
|
12 tháng
(2023-09-25) |
2.16 | 19.17% | 772,569 | -2,100 | -0.0 |
10.90
14
13.40
|
24 tháng
(2022-09-30) |
0.09 | 0.71% | 1,354,559 | -2,100 | -0.0 |
9.93
14
13.40
|
36 tháng
(2021-10-05) |
1.08 | 8.81% | 5,891,591 | -600 | -0.0 |
9.93
14.09
13.40
|
60 tháng
(2019-10-16) |
4.46 | 49.86% | 12,808,802 | -5,600 | 0.2 |
6.51
14.09
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
7.77
|
7,300 | 7.69 | 7.92 | 7.61 | 0 | 0 | 0 | |
27/11/2019 |
7.77
|
7,500 | 7.61 | 7.77 | 7.61 | 0 | 0 | 0 | |
26/11/2019 |
7.77
|
1,210 | 7.53 | 7.84 | 7.53 | 0 | 0 | 0 | |
25/11/2019 |
7.84
|
2,100 | 7.53 | 7.84 | 7.53 | 0 | 0 | 0 | |
22/11/2019 |
7.92
|
400 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 | |
21/11/2019 |
7.84
|
200 | 7.92 | 7.92 | 7.06 | 0 | 0 | 0 | |
20/11/2019 |
7.77
|
700 | 7.29 | 7.77 | 7.29 | 0 | 0 | 0 | |
19/11/2019 |
7.61
|
4,000 | 7.22 | 7.61 | 6.51 | 0 | 0 | 0 | |
18/11/2019 |
7.61
|
1,100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/11/2019 |
7.84
|
1,200 | 7.45 | 7.84 | 7.45 | 0 | 0 | 0 | |
14/11/2019 |
7.84
|
2,600 | 7.29 | 7.84 | 7.29 | 0 | 0 | 0 | |
13/11/2019 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
12/11/2019 |
7.92
|
14,500 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 | |
11/11/2019 |
8.08
|
1,100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
08/11/2019 |
8.08
|
500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
07/11/2019 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
06/11/2019 |
8.00
|
4,400 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 | |
05/11/2019 |
8.08
|
6,900 | 8.00 | 8.24 | 8.00 | 0 | 0 | 0 | |
04/11/2019 |
8.08
|
12,900 | 8.00 | 8.31 | 7.92 | 0 | 0 | 0 | |
01/11/2019 |
8.31
|
6,100 | 8.16 | 8.63 | 8.16 | 0 | 0 | 0 | |
31/10/2019 |
8.31
|
13,848 | 8.39 | 8.39 | 8.31 | 0 | 0 | 0 | |
30/10/2019 |
8.39
|
6,100 | 8.63 | 8.63 | 8.39 | 0 | 0 | 0 | |
29/10/2019 |
8.31
|
1,900 | 8.24 | 8.63 | 8.24 | 0 | 0 | 0 | |
28/10/2019 |
8.39
|
11,300 | 9.18 | 9.18 | 8.24 | 0 | 0 | 0 | |
25/10/2019 |
8.24
|
19,720 | 8.39 | 8.63 | 8.24 | 0 | 0 | 0 | |
24/10/2019 |
8.39
|
13,100 | 8.08 | 8.94 | 8.08 | 0 | 0 | 0 | |
23/10/2019 |
9.18
|
12,400 | 9.33 | 9.33 | 7.84 | 0 | 0 | 0 | |
22/10/2019 |
9.18
|
3,800 | 8.94 | 9.18 | 8.94 | 0 | 0 | 0 | |
21/10/2019 |
8.94
|
1,800 | 9.02 | 9.02 | 7.84 | 0 | 0 | 0 | |
18/10/2019 |
9.26
|
1,900 | 8.08 | 9.26 | 8.08 | 0 | 0 | 0 | |
17/10/2019 |
8.86
|
7,400 | 8.94 | 8.94 | 8.86 | 0 | 0 | 0 | |
16/10/2019 |
8.94
|
6,620 | 8.94 | 8.94 | 8.86 | 0 | 0 | 0 | |
15/10/2019 |
9.10
|
2,404 | 8.86 | 9.10 | 8.71 | 0 | 0 | 0 | |
14/10/2019 |
8.86
|
823 | 9.26 | 9.26 | 8.86 | 0 | 0 | 0 | |
11/10/2019 |
9.18
|
200 | 9.33 | 9.33 | 9.18 | 0 | 0 | 0 | |
10/10/2019 |
9.33
|
2,100 | 9.65 | 9.65 | 9.33 | 0 | 0 | 0 | |
09/10/2019 |
9.49
|
6,600 | 9.33 | 9.80 | 9.02 | 0 | 0 | 0 | |
08/10/2019 |
8.94
|
8,700 | 8.94 | 9.10 | 8.94 | 0 | 0 | 0 | |
07/10/2019 |
9.18
|
11,647 | 9.18 | 9.18 | 8.94 | 0 | 0 | 0 | |
04/10/2019 |
9.02
|
3,710 | 9.18 | 9.18 | 9.02 | 0 | 0 | 0 | |
03/10/2019 |
9.26
|
1,900 | 9.33 | 9.33 | 9.10 | 0 | 0 | 0 | |
02/10/2019 |
9.33
|
400 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
01/10/2019 |
9.26
|
8,003 | 9.33 | 9.33 | 9.26 | 0 | 0 | 0 | |
30/09/2019 |
9.33
|
2,000 | 9.41 | 9.41 | 9.33 | 0 | 0 | 0 | |
27/09/2019 |
9.41
|
8,810 | 9.41 | 9.41 | 9.26 | 0 | 0 | 0 | |
26/09/2019 |
9.41
|
3,700 | 9.26 | 9.49 | 8.63 | 0 | 0 | 0 | |
25/09/2019 |
9.41
|
7,457 | 9.02 | 9.41 | 9.02 | 0 | 0 | 0 | |
24/09/2019 |
9.02
|
18,410 | 8.86 | 9.10 | 8.86 | 0 | 0 | 0 | |
23/09/2019 |
8.86
|
12,300 | 9.33 | 9.33 | 8.78 | 0 | 0 | 0 | |
20/09/2019 |
9.73
|
3,100 | 9.18 | 9.73 | 9.18 | 0 | 0 | 0 | |
19/09/2019 |
9.73
|
5,510 | 9.65 | 9.73 | 8.31 | 0 | 0 | 0 | |
18/09/2019 |
9.65
|
6,100 | 9.80 | 9.80 | 9.41 | 0 | 0 | 0 | |
17/09/2019 |
9.88
|
33,000 | 9.33 | 10.20 | 9.33 | 0 | 0 | 0 | |
16/09/2019 |
9.33
|
13,120 | 9.41 | 9.41 | 9.33 | 0 | 0 | 0 | |
13/09/2019 |
9.33
|
13,103 | 9.26 | 9.41 | 9.26 | 0 | 0 | 0 | |
12/09/2019 |
9.41
|
15,310 | 9.26 | 9.80 | 9.26 | 0 | 0 | 0 | |
11/09/2019 |
9.41
|
25,900 | 8.63 | 9.41 | 8.63 | 0 | 0 | 0 | |
10/09/2019 |
8.71
|
40,123 | 9.10 | 9.10 | 8.31 | 0 | 0 | 0 | |
09/09/2019 |
9.18
|
13,800 | 9.41 | 9.49 | 9.18 | 0 | 0 | 0 | |
06/09/2019 |
9.88
|
16,140 | 10.27 | 10.43 | 9.73 | 0 | 0 | 0 | |
05/09/2019 |
9.80
|
28,900 | 9.73 | 10.43 | 8.00 | 0 | 0 | 0 | |
04/09/2019 |
9.33
|
63,300 | 10.67 | 10.67 | 8.94 | 0 | 0 | 0 | |
03/09/2019 |
9.96
|
32,310 | 11.45 | 11.45 | 9.96 | 0 | 0 | 0 | |
30/08/2019 |
11.06
|
26,355 | 10.98 | 11.22 | 9.33 | 0 | 0 | 0 | |
29/08/2019 |
10.82
|
34,100 | 12.16 | 12.16 | 10.75 | 0 | 0 | 0 | |
28/08/2019 |
10.98
|
29,350 | 11.14 | 11.45 | 10.98 | 0 | 0 | 0 | |
27/08/2019 |
11.37
|
55,300 | 11.61 | 11.61 | 11.06 | 0 | 0 | 0 | |
26/08/2019 |
11.29
|
31,100 | 11.61 | 11.69 | 11.14 | 0 | 0 | 0 | |
23/08/2019 |
11.22
|
48,100 | 11.84 | 11.84 | 10.98 | 0 | 0 | 0 | |
22/08/2019 |
11.61
|
12,600 | 11.84 | 12.16 | 11.53 | 0 | 0 | 0 | |
21/08/2019 |
12.08
|
67,350 | 11.92 | 12.39 | 9.65 | 0 | 0 | 0 | |
20/08/2019 |
11.61
|
86,570 | 10.98 | 11.92 | 10.59 | 0 | 0 | 0 | |
19/08/2019 |
10.75
|
26,630 | 11.37 | 11.37 | 9.26 | 0 | 0 | 0 | |
16/08/2019 |
10.82
|
28,360 | 11.29 | 11.29 | 10.67 | 0 | 0 | 0 | |
15/08/2019 |
11.06
|
13,720 | 10.59 | 11.14 | 10.59 | 0 | 0 | 0 | |
14/08/2019 |
11.06
|
29,710 | 12.55 | 12.55 | 10.67 | 0 | 0 | 0 | |
13/08/2019 |
11.06
|
49,700 | 12.16 | 12.16 | 10.35 | 0 | 0 | 0 | |
12/08/2019 |
12.39
|
14,936 | 12.47 | 12.47 | 11.69 | 100 | 2,000 | -0.0 | |
09/08/2019 |
12.47
|
70,700 | 12.08 | 13.10 | 10.43 | 0 | 0 | 0 | |
08/08/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/08/2019 |
12.08
|
70,615 | 12.55 | 13.33 | 12.08 | 0 | 0 | 0 | |
07/08/2019 |
13.73
|
140,220 | 14.71 | 15.84 | 12.22 | 1,300 | 0 | 0.0 | |
06/08/2019 |
14.33
|
149,760 | 12.82 | 14.33 | 12.82 | 800 | 0 | 0.0 | |
05/08/2019 |
12.59
|
106,940 | 12.59 | 12.59 | 11.31 | 0 | 0 | 0 | |
02/08/2019 |
11.09
|
98,516 | 9.96 | 11.09 | 8.22 | 0 | 0 | 0 | |
01/08/2019 |
10.26
|
37,800 | 9.20 | 10.26 | 9.20 | 200 | 0 | 0.0 | |
31/07/2019 |
9.20
|
17,700 | 8.37 | 9.58 | 8.37 | 0 | 0 | 0 | |
30/07/2019 |
8.67
|
21,386 | 8.30 | 8.67 | 8.30 | 0 | 0 | 0 | |
29/07/2019 |
8.22
|
4,600 | 8.22 | 8.30 | 7.92 | 0 | 0 | 0 | |
26/07/2019 |
7.99
|
12,600 | 7.84 | 7.99 | 7.54 | 0 | 0 | 0 | |
25/07/2019 |
7.99
|
2,200 | 8.22 | 8.22 | 7.54 | 0 | 0 | 0 | |
24/07/2019 |
7.62
|
1,210 | 8.97 | 8.97 | 6.79 | 0 | 0 | 0 | |
23/07/2019 |
7.54
|
4,500 | 8.67 | 8.67 | 7.54 | 0 | 0 | 0 | |
22/07/2019 |
7.54
|
1,100 | 8.60 | 8.60 | 7.54 | 0 | 0 | 0 | |
19/07/2019 |
7.54
|
5,300 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/07/2019 |
7.92
|
2,100 | 8.22 | 8.22 | 7.92 | 0 | 0 | 0 | |
17/07/2019 |
7.47
|
6,000 | 8.67 | 8.67 | 6.64 | 0 | 0 | 0 | |
16/07/2019 |
7.24
|
900 | 9.58 | 9.58 | 7.24 | 0 | 0 | 0 | |
15/07/2019 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
12/07/2019 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
11/07/2019 |
7.54
|
8,000 | 7.16 | 7.54 | 7.16 | 0 | 0 | 0 |