Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
10.49
|
670 | 10.71 | 10.71 | 10.49 | 0 | 0 | 0 | |
10/07/2019 |
10.71
|
5,530 | 10.49 | 10.71 | 9.90 | 0 | 0 | 0 | |
09/07/2019 |
10.49
|
80 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
08/07/2019 |
10.49
|
5,870 | 11.07 | 11.07 | 10.31 | 300 | 0 | 0.0 | |
05/07/2019 |
11.07
|
130 | 10.98 | 11.07 | 10.89 | 0 | 0 | 0 | |
04/07/2019 |
10.98
|
2,120 | 10.49 | 11.21 | 10.62 | 0 | 0 | 0 | |
03/07/2019 |
10.49
|
2,000 | 10.94 | 11.21 | 10.49 | 0 | 0 | 0 | |
02/07/2019 |
10.94
|
7,120 | 10.26 | 10.94 | 10.22 | 0 | 0 | 0 | |
01/07/2019 |
10.26
|
4,510 | 10.35 | 10.98 | 10.26 | 0 | 0 | 0 | |
28/06/2019 |
10.35
|
1,690 | 10.31 | 10.53 | 10.31 | 0 | 0 | 0 | |
27/06/2019 |
10.31
|
1,470 | 10.62 | 10.62 | 10.31 | 0 | 0 | 0 | |
26/06/2019 |
10.62
|
3,230 | 10.67 | 10.71 | 10.13 | 0 | 0 | 0 | |
25/06/2019 |
10.67
|
930 | 9.99 | 10.67 | 9.99 | 0 | 0 | 0 | |
24/06/2019 |
9.99
|
2,800 | 10.58 | 10.58 | 9.99 | 0 | 360 | -0.0 | |
21/06/2019 |
10.58
|
2,760 | 10.71 | 10.71 | 10.35 | 0 | 0 | 0 | |
20/06/2019 |
10.71
|
3,610 | 10.62 | 10.71 | 10.26 | 0 | 0 | 0 | |
19/06/2019 |
10.62
|
280 | 10.62 | 10.80 | 10.62 | 0 | 0 | 0 | |
18/06/2019 |
10.62
|
2,250 | 10.17 | 10.62 | 9.54 | 0 | 0 | 0 | |
17/06/2019 |
10.17
|
2,520 | 10.62 | 10.62 | 10.17 | 0 | 0 | 0 | |
14/06/2019 |
10.62
|
2,120 | 10.49 | 10.76 | 9.99 | 100 | 0 | 0.0 | |
13/06/2019 |
10.49
|
9,670 | 11.26 | 11.26 | 10.49 | 0 | 0 | 0 | |
12/06/2019 |
11.26
|
20 | 10.67 | 11.26 | 11.26 | 0 | 0 | 0 | |
11/06/2019 |
10.67
|
8,820 | 10.67 | 11.35 | 10.67 | 0 | 0 | 0 | |
10/06/2019 |
10.67
|
5,880 | 11.35 | 11.35 | 10.62 | 0 | 0 | 0 | |
07/06/2019 |
11.35
|
4,130 | 10.80 | 11.35 | 10.35 | 0 | 0 | 0 | |
06/06/2019 |
10.80
|
2,560 | 11.48 | 11.48 | 10.80 | 0 | 0 | 0 | |
05/06/2019 |
11.48
|
200 | 10.80 | 11.48 | 10.98 | 0 | 0 | 0 | |
04/06/2019 |
10.80
|
3,410 | 11.07 | 11.07 | 10.35 | 0 | 0 | 0 | |
03/06/2019 |
11.07
|
17,690 | 10.71 | 11.17 | 9.99 | 0 | 0 | 0 | |
31/05/2019 |
10.71
|
650 | 11.07 | 11.17 | 10.71 | 0 | 0 | 0 | |
30/05/2019 |
11.07
|
4,360 | 11.35 | 11.35 | 10.62 | 0 | 0 | 0 | |
29/05/2019 |
11.35
|
450 | 11.53 | 11.53 | 11.03 | 0 | 0 | 0 | |
28/05/2019 |
11.53
|
11,180 | 11.07 | 11.71 | 10.58 | 0 | 20 | -0.0 | |
27/05/2019 |
11.07
|
2,940 | 11.89 | 11.89 | 11.07 | 0 | 0 | 0 | |
24/05/2019 |
11.89
|
3,260 | 11.93 | 11.93 | 11.17 | 0 | 0 | 0 | |
23/05/2019 |
11.93
|
150 | 11.84 | 11.93 | 11.07 | 0 | 0 | 0 | |
22/05/2019 |
11.84
|
4,830 | 12.07 | 12.07 | 11.26 | 0 | 0 | 0 | |
21/05/2019 |
12.07
|
18,240 | 12.02 | 12.52 | 11.30 | 0 | 0 | 0 | |
20/05/2019 |
12.02
|
4,680 | 11.44 | 12.07 | 11.53 | 0 | 0 | 0 | |
17/05/2019 |
11.44
|
4,700 | 10.71 | 11.44 | 10.71 | 0 | 0 | 0 | |
16/05/2019 |
10.71
|
300 | 10.80 | 11.30 | 10.71 | 0 | 0 | 0 | |
15/05/2019 |
10.80
|
2,180 | 11.07 | 11.07 | 10.71 | 0 | 0 | 0 | |
14/05/2019 |
11.07
|
100 | 11.30 | 11.30 | 10.62 | 0 | 0 | 0 | |
13/05/2019 |
11.30
|
3,600 | 11.21 | 11.53 | 11.26 | 0 | 0 | 0 | |
10/05/2019 |
11.21
|
3,050 | 11.17 | 11.71 | 11.17 | 0 | 0 | 0 | |
09/05/2019 |
11.17
|
40 | 11.62 | 11.89 | 11.17 | 0 | 0 | 0 | |
08/05/2019 |
11.62
|
8,510 | 11.98 | 12.11 | 11.26 | 0 | 0 | 0 | |
07/05/2019 |
11.98
|
90 | 12.16 | 12.16 | 11.48 | 0 | 0 | 0 | |
06/05/2019 |
12.16
|
2,280 | 12.16 | 12.25 | 11.98 | 0 | 0 | 0 | |
03/05/2019 |
12.16
|
2,350 | 12.16 | 12.29 | 11.71 | 0 | 0 | 0 | |
02/05/2019 |
12.16
|
2,890 | 12.29 | 12.43 | 11.71 | 0 | 10 | -0.0 | |
26/04/2019 |
12.29
|
10,450 | 12.38 | 12.52 | 11.62 | 0 | 0 | 0 | |
25/04/2019 |
12.38
|
1,530 | 12.43 | 12.43 | 11.89 | 0 | 0 | 0 | |
24/04/2019 |
12.43
|
4,970 | 12.43 | 12.43 | 11.71 | 0 | 0 | 0 | |
23/04/2019 |
12.43
|
1,460 | 12.61 | 12.61 | 12.02 | 0 | 0 | 0 | |
22/04/2019 |
12.61
|
9,220 | 12.25 | 12.70 | 12.07 | 0 | 0 | 0 | |
19/04/2019 |
12.25
|
2,970 | 12.79 | 12.79 | 11.98 | 0 | 0 | 0 | |
18/04/2019 |
12.79
|
4,790 | 12.70 | 12.88 | 11.98 | 0 | 0 | 0 | |
17/04/2019 |
12.70
|
14,910 | 12.97 | 12.97 | 12.38 | 0 | 0 | 0 | |
16/04/2019 |
12.97
|
21,890 | 13.06 | 13.06 | 12.16 | 0 | 0 | 0 | |
12/04/2019 |
13.06
|
5,180 | 13.06 | 13.24 | 12.61 | 0 | 1,200 | -0.0 | |
11/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
11/04/2019 |
13.06
|
30,740 | 12.33 | 13.19 | 12.16 | 0 | 0 | 0 | |
10/04/2019 |
12.33
|
20,900 | 11.77 | 12.33 | 10.98 | 0 | 0 | 0 | |
09/04/2019 |
11.77
|
11,690 | 11.95 | 12.29 | 11.77 | 1,700 | 230 | 0.0 | |
08/04/2019 |
11.95
|
16,180 | 11.36 | 12.02 | 11.77 | 200 | 0 | 0.0 | |
05/04/2019 |
11.36
|
32,020 | 10.63 | 11.36 | 10.63 | 0 | 100 | -0.0 | |
04/04/2019 |
10.63
|
8,520 | 10.25 | 10.80 | 10.25 | 0 | 0 | 0 | |
03/04/2019 |
10.25
|
5,950 | 10.25 | 10.29 | 10.18 | 0 | 0 | 0 | |
02/04/2019 |
10.25
|
2,340 | 10.25 | 10.32 | 10.25 | 100 | 0 | 0.0 | |
01/04/2019 |
10.25
|
520 | 10.25 | 10.29 | 10.25 | 0 | 0 | 0 | |
29/03/2019 |
10.25
|
10,310 | 10.18 | 10.29 | 9.84 | 3,000 | 0 | 0.0 | |
28/03/2019 |
10.18
|
1,850 | 10.25 | 10.29 | 10.11 | 800 | 0 | 0.0 | |
27/03/2019 |
10.25
|
1,880 | 10.11 | 10.25 | 10.11 | 0 | 0 | 0 | |
26/03/2019 |
10.11
|
30 | 9.84 | 10.25 | 9.97 | 0 | 0 | 0 | |
25/03/2019 |
9.84
|
2,950 | 9.45 | 10.08 | 9.42 | 0 | 0 | 0 | |
22/03/2019 |
9.45
|
2,870 | 10.04 | 10.11 | 9.45 | 0 | 0 | 0 | |
21/03/2019 |
10.04
|
2,940 | 9.84 | 10.04 | 9.84 | 1,000 | 0 | 0.0 | |
20/03/2019 |
9.84
|
190 | 9.28 | 9.90 | 9.28 | 0 | 0 | 0 | |
19/03/2019 |
9.28
|
10 | 9.97 | 9.97 | 9.28 | 0 | 0 | 0 | |
18/03/2019 |
9.97
|
9,470 | 9.84 | 10.29 | 9.70 | 0 | 0 | 0 | |
15/03/2019 |
9.84
|
340 | 9.70 | 9.84 | 9.63 | 0 | 0 | 0 | |
14/03/2019 |
9.70
|
50 | 9.70 | 9.77 | 9.70 | 0 | 0 | 0 | |
13/03/2019 |
9.70
|
230 | 9.70 | 9.87 | 9.28 | 0 | 0 | 0 | |
12/03/2019 |
9.70
|
7,840 | 9.70 | 9.87 | 9.14 | 0 | 0 | 0 | |
11/03/2019 |
9.70
|
80 | 9.42 | 9.77 | 9.70 | 0 | 0 | 0 | |
08/03/2019 |
9.42
|
110 | 9.56 | 10.04 | 9.42 | 0 | 0 | 0 | |
07/03/2019 |
9.56
|
13,800 | 9.14 | 9.63 | 9.14 | 0 | 0 | 0 | |
06/03/2019 |
9.14
|
110 | 9.70 | 9.70 | 9.14 | 0 | 0 | 0 | |
05/03/2019 |
9.70
|
110 | 9.70 | 9.70 | 9.07 | 0 | 0 | 0 | |
04/03/2019 |
9.70
|
6,310 | 9.35 | 9.70 | 9.35 | 0 | 0 | 0 | |
01/03/2019 |
9.35
|
1,590 | 9.63 | 9.63 | 9.21 | 0 | 0 | 0 | |
28/02/2019 |
9.63
|
5,640 | 9.14 | 9.63 | 9.14 | 0 | 0 | 0 | |
27/02/2019 |
9.14
|
13,290 | 9.70 | 9.70 | 9.14 | 0 | 0 | 0 | |
26/02/2019 |
9.70
|
370 | 9.70 | 9.70 | 9.21 | 0 | 0 | 0 | |
25/02/2019 |
9.70
|
5,380 | 9.63 | 9.77 | 9.00 | 0 | 0 | 0 | |
22/02/2019 |
9.63
|
1,920 | 9.66 | 9.66 | 9.14 | 0 | 0 | 0 | |
21/02/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
21/02/2019 |
9.66
|
2,070 | 9.45 | 9.66 | 9.45 | 0 | 0 | 0 | |
20/02/2019 |
9.45
|
12,040 | 9.35 | 9.49 | 9.35 | 0 | 0 | 0 | |
19/02/2019 |
9.35
|
9,740 | 9.32 | 9.35 | 9.28 | 0 | 0 | 0 | |
18/02/2019 |
9.32
|
3,070 | 9.01 | 9.35 | 9.01 | 0 | 0 | 0 |