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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
11.26
|
320 | 10.61 | 11.30 | 9.88 | 0 | 0 | 0 | |
28/11/2019 |
10.61
|
10 | 11.39 | 11.39 | 10.61 | 0 | 0 | 0 | |
27/11/2019 |
11.39
|
60 | 10.78 | 11.52 | 10.05 | 0 | 0 | 0 | |
26/11/2019 |
10.78
|
10 | 10.09 | 10.78 | 10.78 | 0 | 0 | 0 | |
25/11/2019 |
10.09
|
100 | 10.31 | 10.74 | 9.62 | 0 | 0 | 0 | |
22/11/2019 |
10.31
|
30 | 10.44 | 11.13 | 9.75 | 0 | 0 | 0 | |
21/11/2019 |
10.44
|
310 | 11.22 | 11.95 | 10.44 | 0 | 0 | 0 | |
20/11/2019 |
11.22
|
20 | 12.04 | 12.38 | 11.22 | 0 | 0 | 0 | |
19/11/2019 |
12.04
|
10 | 11.52 | 12.04 | 12.04 | 0 | 0 | 0 | |
18/11/2019 |
11.52
|
10 | 10.83 | 11.52 | 11.52 | 0 | 0 | 0 | |
15/11/2019 |
10.83
|
220 | 10.18 | 10.83 | 9.49 | 0 | 0 | 0 | |
14/11/2019 |
10.18
|
20 | 10.31 | 10.31 | 9.62 | 0 | 0 | 0 | |
13/11/2019 |
10.31
|
10 | 9.96 | 10.31 | 10.31 | 0 | 0 | 0 | |
12/11/2019 |
9.96
|
10 | 9.36 | 9.96 | 9.96 | 0 | 0 | 0 | |
11/11/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/11/2019 |
9.36
|
320 | 8.84 | 9.36 | 8.23 | 0 | 0 | 0 | |
08/11/2019 |
8.84
|
60 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 | |
07/11/2019 |
9.50
|
150 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 | |
06/11/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
05/11/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
04/11/2019 |
10.20
|
210 | 10.94 | 11.48 | 10.20 | 0 | 0 | 0 | |
01/11/2019 |
10.94
|
140 | 10.37 | 10.98 | 9.67 | 0 | 0 | 0 | |
31/10/2019 |
10.37
|
120 | 9.79 | 10.37 | 9.13 | 0 | 0 | 0 | |
30/10/2019 |
9.79
|
330 | 9.17 | 9.79 | 8.56 | 0 | 0 | 0 | |
29/10/2019 |
9.17
|
320 | 9.83 | 9.83 | 9.17 | 0 | 0 | 0 | |
28/10/2019 |
9.83
|
280 | 9.67 | 9.83 | 9.01 | 0 | 0 | 0 | |
25/10/2019 |
9.67
|
10 | 10.37 | 10.37 | 9.67 | 0 | 0 | 0 | |
24/10/2019 |
10.37
|
30 | 10.32 | 10.37 | 9.62 | 0 | 0 | 0 | |
23/10/2019 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
22/10/2019 |
10.32
|
90 | 9.87 | 10.32 | 9.21 | 0 | 0 | 0 | |
21/10/2019 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
18/10/2019 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
17/10/2019 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
16/10/2019 |
9.87
|
10 | 10.61 | 10.61 | 9.87 | 0 | 0 | 0 | |
15/10/2019 |
10.61
|
30 | 9.95 | 10.61 | 9.30 | 0 | 0 | 0 | |
14/10/2019 |
9.95
|
10 | 9.34 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/10/2019 |
9.34
|
30 | 10.04 | 10.74 | 9.34 | 0 | 0 | 0 | |
10/10/2019 |
10.04
|
90 | 10.78 | 10.78 | 10.04 | 0 | 0 | 0 | |
09/10/2019 |
10.78
|
160 | 10.08 | 10.78 | 9.38 | 0 | 0 | 0 | |
08/10/2019 |
10.08
|
110 | 9.42 | 10.08 | 8.76 | 0 | 0 | 0 | |
07/10/2019 |
9.42
|
20 | 8.84 | 9.42 | 8.80 | 0 | 0 | 0 | |
04/10/2019 |
8.84
|
230 | 8.27 | 8.84 | 8.23 | 0 | 0 | 0 | |
03/10/2019 |
8.27
|
110 | 7.75 | 8.27 | 7.40 | 0 | 0 | 0 | |
02/10/2019 |
7.75
|
3,010 | 7.25 | 7.75 | 7.25 | 0 | 3,000 | -0.0 | |
01/10/2019 |
7.25
|
10 | 7.57 | 7.57 | 7.25 | 0 | 0 | 0 | |
30/09/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
27/09/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
26/09/2019 |
7.57
|
40 | 7.13 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/09/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
24/09/2019 |
7.13
|
20 | 6.67 | 7.13 | 6.21 | 0 | 0 | 0 | |
23/09/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
20/09/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
19/09/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
18/09/2019 |
6.67
|
10 | 7.17 | 7.17 | 6.67 | 0 | 0 | 0 | |
17/09/2019 |
7.17
|
20 | 6.75 | 7.17 | 6.28 | 0 | 0 | 0 | |
16/09/2019 |
6.75
|
10 | 7.25 | 7.25 | 6.75 | 0 | 0 | 0 | |
13/09/2019 |
7.25
|
10 | 7.73 | 7.73 | 7.25 | 0 | 0 | 0 | |
12/09/2019 |
7.73
|
40 | 7.24 | 7.73 | 7.73 | 0 | 0 | 0 | |
11/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
10/09/2019 |
7.24
|
20 | 7.23 | 7.24 | 6.73 | 0 | 0 | 0 | |
09/09/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
06/09/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
05/09/2019 |
7.23
|
40 | 6.76 | 7.23 | 6.29 | 0 | 0 | 0 | |
04/09/2019 |
6.76
|
30 | 6.95 | 6.99 | 6.47 | 0 | 0 | 0 | |
03/09/2019 |
6.95
|
20 | 7.47 | 7.47 | 6.95 | 0 | 0 | 0 | |
30/08/2019 |
7.47
|
20 | 6.98 | 7.47 | 6.52 | 0 | 0 | 0 | |
29/08/2019 |
6.98
|
40 | 6.53 | 6.98 | 6.08 | 0 | 0 | 0 | |
28/08/2019 |
6.53
|
10 | 7.02 | 7.02 | 6.53 | 0 | 0 | 0 | |
27/08/2019 |
7.02
|
10 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 | |
26/08/2019 |
7.54
|
10 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 | |
23/08/2019 |
8.10
|
20 | 7.58 | 8.10 | 7.05 | 0 | 0 | 0 | |
22/08/2019 |
7.58
|
210 | 7.08 | 7.58 | 6.59 | 0 | 0 | 0 | |
21/08/2019 |
7.08
|
50 | 7.08 | 7.58 | 7.08 | 0 | 0 | 0 | |
20/08/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
19/08/2019 |
7.08
|
10 | 7.12 | 7.12 | 7.08 | 0 | 0 | 0 | |
16/08/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
15/08/2019 |
7.12
|
10 | 7.08 | 7.12 | 7.12 | 0 | 0 | 0 | |
14/08/2019 |
7.08
|
40 | 7.24 | 7.74 | 6.74 | 0 | 0 | 0 | |
13/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/08/2019 |
7.24
|
40 | 7.58 | 7.58 | 7.06 | 0 | 0 | 0 | |
09/08/2019 |
7.58
|
10 | 7.08 | 7.58 | 7.58 | 0 | 0 | 0 | |
08/08/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
07/08/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
06/08/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
05/08/2019 |
7.08
|
20 | 7.22 | 7.72 | 7.08 | 0 | 0 | 0 | |
02/08/2019 |
7.22
|
20 | 6.75 | 7.22 | 6.29 | 0 | 0 | 0 | |
01/08/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
31/07/2019 |
6.75
|
30 | 7.05 | 7.05 | 6.75 | 0 | 0 | 0 | |
30/07/2019 |
7.05
|
20 | 6.59 | 7.05 | 6.17 | 0 | 0 | 0 | |
29/07/2019 |
6.59
|
10 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
26/07/2019 |
6.59
|
10 | 6.75 | 6.75 | 6.59 | 0 | 0 | 0 | |
25/07/2019 |
6.75
|
10 | 7.21 | 7.21 | 6.75 | 0 | 0 | 0 | |
24/07/2019 |
7.21
|
10 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 | |
23/07/2019 |
7.74
|
10 | 8.23 | 8.23 | 7.74 | 0 | 0 | 0 | |
22/07/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
19/07/2019 |
8.23
|
10 | 7.71 | 8.23 | 8.23 | 0 | 0 | 0 | |
18/07/2019 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
17/07/2019 |
7.71
|
40 | 8.27 | 8.27 | 7.71 | 0 | 0 | 0 | |
16/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
15/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
12/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |