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) |
0.10 | 0.29% | 69,800 | 0 | 0 |
34.90
35.70
35.20
|
2 tháng
(2024-07-22) |
2.02 | 6.10% | 236,400 | -300 | -0.0 |
32.62
37.48
35.20
|
3 tháng
(2024-06-21) |
3.42 | 10.79% | 405,500 | 800 | 0.0 |
30.93
37.48
35.20
|
6 tháng
(2024-03-25) |
5.85 | 19.99% | 660,500 | 700 | 0.0 |
28.04
37.48
35.20
|
12 tháng
(2023-09-25) |
10.33 | 41.73% | 1,208,400 | 1,300 | 0.0 |
24.20
37.48
35.20
|
24 tháng
(2022-09-30) |
13.13 | 59.77% | 2,484,318 | 51,967 | 1.4 |
18.67
37.48
35.20
|
36 tháng
(2021-10-05) |
17.54 | 99.91% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.20
|
60 tháng
(2019-10-16) |
25.61 | 269.96% | 5,136,332 | 168,978 | 7.0 |
8.90
37.48
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2019 |
10.94
|
0 | 10.82 | 10.94 | 10.94 | 0 | 0 | 0 | |
01/07/2019 |
10.82
|
3,400 | 10.52 | 10.97 | 10.82 | 2,500 | 1,500 | 0.0 | |
28/06/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
27/06/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
26/06/2019 |
10.52
|
1,611 | 10.37 | 10.52 | 10.49 | 1,500 | 0 | 0.1 | |
25/06/2019 |
10.37
|
2 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
24/06/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
21/06/2019 |
10.37
|
1,400 | 10.37 | 10.37 | 10.37 | 1,400 | 0 | 0.0 | |
20/06/2019 |
10.37
|
2,300 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
19/06/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
18/06/2019 |
10.37
|
1,100 | 10.37 | 10.37 | 10.37 | 1,100 | 0 | 0.0 | |
17/06/2019 |
10.37
|
100 | 10.67 | 10.67 | 10.37 | 100 | 0 | 0.0 | |
14/06/2019 |
10.67
|
1,300 | 10.37 | 10.67 | 10.37 | 400 | 0 | 0.0 | |
13/06/2019 |
10.37
|
1,100 | 10.37 | 10.37 | 10.08 | 500 | 0 | 0.0 | |
12/06/2019 |
10.37
|
1,300 | 10.37 | 10.37 | 10.37 | 1,300 | 0 | 0.0 | |
11/06/2019 |
10.37
|
600 | 10.37 | 10.37 | 10.08 | 0 | 0 | 0 | |
10/06/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
07/06/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
06/06/2019 |
10.37
|
100 | 9.78 | 10.37 | 10.37 | 0 | 0 | 0 | |
05/06/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
04/06/2019 |
9.78
|
100 | 10.37 | 10.37 | 9.78 | 0 | 100 | -0.0 | |
03/06/2019 |
10.37
|
300 | 10.02 | 10.37 | 10.37 | 0 | 0 | 0 | |
31/05/2019 |
10.02
|
0 | 10.37 | 10.02 | 10.02 | 0 | 0 | 0 | |
30/05/2019 |
10.37
|
300 | 10.97 | 10.97 | 9.34 | 0 | 100 | -0.0 | |
29/05/2019 |
10.97
|
100 | 10.22 | 10.97 | 10.97 | 0 | 0 | 0 | |
28/05/2019 |
10.22
|
2,100 | 10.37 | 10.37 | 10.22 | 2,100 | 0 | 0.1 | |
27/05/2019 |
10.37
|
1,100 | 10.37 | 10.52 | 10.37 | 0 | 0 | 0 | |
24/05/2019 |
10.37
|
1,000 | 10.43 | 10.43 | 10.37 | 0 | 0 | 0 | |
23/05/2019 |
10.43
|
0 | 10.49 | 10.43 | 10.43 | 0 | 0 | 0 | |
22/05/2019 |
10.49
|
200 | 9.93 | 10.49 | 10.37 | 0 | 0 | 0 | |
21/05/2019 |
9.93
|
200 | 10.97 | 10.97 | 9.63 | 0 | 100 | -0.0 | |
20/05/2019 |
10.97
|
100 | 10.08 | 10.97 | 10.97 | 0 | 0 | 0 | |
17/05/2019 |
10.08
|
400 | 9.28 | 10.08 | 9.78 | 0 | 0 | 0 | |
16/05/2019 |
9.28
|
100 | 10.08 | 10.08 | 9.28 | 0 | 100 | -0.0 | |
15/05/2019 |
10.08
|
300 | 10.37 | 10.37 | 9.69 | 0 | 100 | -0.0 | |
14/05/2019 |
10.37
|
100 | 9.34 | 10.37 | 10.37 | 0 | 0 | 0 | |
13/05/2019 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/05/2019 |
9.34
|
100 | 9.99 | 9.99 | 9.34 | 0 | 100 | -0.0 | |
09/05/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
08/05/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
07/05/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
06/05/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
03/05/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
02/05/2019 |
9.99
|
100 | 10.76 | 10.76 | 9.99 | 0 | 100 | -0.0 | |
26/04/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
25/04/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
24/04/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
23/04/2019 |
10.76
|
100 | 11.26 | 11.26 | 10.76 | 0 | 100 | -0.0 | |
22/04/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
19/04/2019: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
19/04/2019 |
11.26
|
100 | 10.49 | 11.26 | 11.26 | 0 | 0 | 0 | |
18/04/2019 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
17/04/2019 |
10.49
|
100 | 9.79 | 10.49 | 10.49 | 0 | 0 | 0 | |
16/04/2019 |
9.79
|
100 | 10.65 | 10.65 | 9.79 | 0 | 100 | -0.0 | |
12/04/2019 |
10.65
|
100 | 9.79 | 10.65 | 10.65 | 0 | 0 | 0 | |
11/04/2019 |
9.79
|
100 | 10.52 | 10.52 | 9.79 | 0 | 100 | -0.0 | |
10/04/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
09/04/2019 |
10.52
|
200 | 10.30 | 10.52 | 10.52 | 0 | 0 | 0 | |
08/04/2019 |
10.30
|
100 | 10.63 | 10.63 | 10.30 | 0 | 0 | 0 | |
05/04/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
04/04/2019 |
10.63
|
0 | 10.52 | 10.63 | 10.63 | 0 | 0 | 0 | |
03/04/2019 |
10.52
|
600 | 10.87 | 10.87 | 10.52 | 200 | 0 | 0.0 | |
02/04/2019 |
10.87
|
1,003 | 10.65 | 10.87 | 9.74 | 400 | 100 | 0.0 | |
01/04/2019 |
10.65
|
200 | 9.66 | 10.65 | 10.65 | 0 | 0 | 0 | |
29/03/2019 |
9.66
|
100 | 11.06 | 11.06 | 9.66 | 0 | 100 | -0.0 | |
28/03/2019 |
11.06
|
100 | 9.66 | 11.06 | 11.06 | 0 | 0 | 0 | |
27/03/2019 |
9.66
|
100 | 11.35 | 11.35 | 9.66 | 0 | 100 | -0.0 | |
26/03/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
25/03/2019 |
11.35
|
0 | 11.38 | 11.35 | 11.35 | 0 | 0 | 0 | |
22/03/2019 |
11.38
|
1,100 | 11.30 | 11.38 | 11.33 | 0 | 0 | 0 | |
21/03/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
20/03/2019 |
11.30
|
0 | 11.06 | 11.30 | 11.30 | 0 | 0 | 0 | |
19/03/2019 |
11.06
|
1,200 | 10.79 | 11.46 | 11.06 | 0 | 0 | 0 | |
18/03/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
15/03/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
14/03/2019 |
10.79
|
400 | 10.52 | 10.79 | 10.76 | 0 | 0 | 0 | |
13/03/2019 |
10.52
|
300 | 10.28 | 10.52 | 10.52 | 0 | 0 | 0 | |
12/03/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
11/03/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
08/03/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
07/03/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
06/03/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
05/03/2019 |
10.28
|
1 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
04/03/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
01/03/2019 |
10.28
|
1 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
28/02/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
27/02/2019 |
10.28
|
100 | 10.03 | 10.28 | 10.28 | 0 | 0 | 0 | |
26/02/2019 |
10.03
|
3 | 10.25 | 10.25 | 10.03 | 0 | 0 | 0 | |
25/02/2019 |
10.25
|
200 | 10.79 | 10.79 | 9.79 | 0 | 100 | -0.0 | |
22/02/2019 |
10.79
|
400 | 10.52 | 10.79 | 9.39 | 0 | 100 | -0.0 | |
21/02/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
20/02/2019 |
10.52
|
1,500 | 10.46 | 10.52 | 10.52 | 0 | 0 | 0 | |
19/02/2019 |
10.46
|
1,001 | 10.28 | 10.46 | 8.79 | 0 | 100 | -0.0 | |
18/02/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
15/02/2019 |
10.28
|
100 | 8.95 | 10.28 | 10.28 | 0 | 0 | 0 | |
14/02/2019 |
8.95
|
100 | 9.95 | 9.95 | 8.95 | 0 | 100 | -0.0 | |
13/02/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
12/02/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/02/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
01/02/2019 |
9.95
|
100 | 8.93 | 9.95 | 9.95 | 0 | 0 | 0 | |
31/01/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |