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) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
14.70
|
89,364 | 13.02 | 14.93 | 13.02 | 0 | 0 | 0 | |
08/07/2019 |
13.02
|
105,914 | 11.58 | 13.10 | 11.98 | 0 | 0 | 0 | |
05/07/2019 |
11.58
|
48,200 | 10.78 | 11.90 | 10.70 | 0 | 0 | 0 | |
04/07/2019 |
10.78
|
16,800 | 10.62 | 10.78 | 10.38 | 0 | 0 | 0 | |
03/07/2019 |
10.62
|
4,900 | 10.78 | 10.78 | 10.38 | 0 | 0 | 0 | |
02/07/2019 |
10.78
|
2,700 | 10.78 | 10.78 | 10.70 | 0 | 0 | 0 | |
01/07/2019 |
10.78
|
47,100 | 9.90 | 10.86 | 9.98 | 0 | 0 | 0 | |
28/06/2019 |
9.90
|
7,100 | 9.82 | 9.90 | 9.66 | 0 | 0 | 0 | |
27/06/2019 |
9.82
|
6,000 | 9.98 | 9.98 | 9.58 | 0 | 0 | 0 | |
26/06/2019 |
9.98
|
5,100 | 10.38 | 10.38 | 9.66 | 0 | 0 | 0 | |
25/06/2019 |
10.38
|
21,300 | 10.70 | 10.70 | 10.06 | 0 | 0 | 0 | |
24/06/2019 |
10.70
|
9,800 | 10.94 | 10.94 | 10.06 | 0 | 0 | 0 | |
21/06/2019 |
10.94
|
17,200 | 10.78 | 11.02 | 10.62 | 0 | 0 | 0 | |
20/06/2019: Cổ tức tiền mặt tỉ lệ: 6.06% | |||||||||
20/06/2019 |
10.78
|
34,400 | 9.82 | 10.78 | 9.74 | 0 | 0 | 0 | |
19/06/2019 |
9.82
|
24,700 | 10.43 | 10.43 | 9.67 | 0 | 0 | 0 | |
18/06/2019 |
10.43
|
3,800 | 10.58 | 10.58 | 10.43 | 0 | 0 | 0 | |
17/06/2019 |
10.58
|
47,100 | 10.12 | 10.66 | 10.12 | 0 | 0 | 0 | |
14/06/2019 |
10.12
|
42,700 | 9.51 | 10.28 | 9.36 | 0 | 0 | 0 | |
13/06/2019 |
9.51
|
17,100 | 9.36 | 9.51 | 9.51 | 0 | 0 | 0 | |
12/06/2019 |
9.36
|
29,000 | 7.99 | 9.36 | 8.14 | 0 | 0 | 0 | |
11/06/2019 |
7.99
|
51,000 | 7.99 | 8.14 | 7.99 | 0 | 0 | 0 | |
10/06/2019 |
7.99
|
15,600 | 7.61 | 7.99 | 7.99 | 0 | 0 | 0 | |
07/06/2019 |
7.61
|
5,000 | 7.99 | 7.99 | 7.61 | 0 | 0 | 0 | |
06/06/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
05/06/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
04/06/2019 |
7.99
|
13,000 | 8.30 | 8.30 | 7.99 | 0 | 0 | 0 | |
03/06/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
31/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
30/05/2019 |
8.30
|
0 | 8.22 | 8.30 | 8.30 | 0 | 0 | 0 | |
29/05/2019 |
8.22
|
8,500 | 8.22 | 8.30 | 8.22 | 0 | 0 | 0 | |
28/05/2019 |
8.22
|
14,500 | 8.22 | 8.30 | 8.22 | 0 | 0 | 0 | |
27/05/2019 |
8.22
|
2,500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
24/05/2019 |
8.22
|
1,500 | 8.14 | 8.22 | 8.22 | 0 | 0 | 0 | |
23/05/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
22/05/2019 |
8.14
|
1,000 | 8.22 | 8.22 | 8.14 | 0 | 0 | 0 | |
21/05/2019 |
8.22
|
3,600 | 7.99 | 8.22 | 8.14 | 0 | 0 | 0 | |
20/05/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
17/05/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
16/05/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
15/05/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
14/05/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
13/05/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
10/05/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
09/05/2019 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
08/05/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
07/05/2019 |
7.99
|
2,700 | 8.37 | 8.37 | 7.99 | 0 | 0 | 0 | |
06/05/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
03/05/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
02/05/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
26/04/2019 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
25/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
24/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
23/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
19/04/2019 |
8.37
|
1,000 | 7.99 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/04/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
17/04/2019 |
7.99
|
1,000 | 8.30 | 8.30 | 7.99 | 0 | 0 | 0 | |
16/04/2019 |
8.30
|
10,100 | 8.14 | 8.37 | 8.30 | 0 | 0 | 0 | |
12/04/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
11/04/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
10/04/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
09/04/2019 |
8.14
|
100 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 | |
08/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
05/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
04/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
03/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
02/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
01/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
29/03/2019 |
8.37
|
2,100 | 8.30 | 8.37 | 8.37 | 0 | 0 | 0 | |
28/03/2019 |
8.30
|
600 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 | |
27/03/2019 |
8.37
|
1,000 | 8.07 | 8.37 | 8.37 | 0 | 0 | 0 | |
26/03/2019 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
25/03/2019 |
8.07
|
0 | 7.99 | 8.07 | 8.07 | 0 | 0 | 0 | |
22/03/2019 |
7.99
|
2,500 | 7.69 | 8.30 | 7.99 | 0 | 0 | 0 | |
21/03/2019 |
7.69
|
0 | 7.61 | 7.69 | 7.69 | 0 | 0 | 0 | |
20/03/2019 |
7.61
|
2,000 | 7.99 | 7.99 | 7.61 | 0 | 0 | 0 | |
19/03/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
18/03/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
15/03/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
14/03/2019: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
14/03/2019 |
7.99
|
2,000 | 7.95 | 7.99 | 7.99 | 0 | 0 | 0 | |
13/03/2019 |
7.95
|
0 | 7.74 | 7.95 | 7.95 | 0 | 0 | 0 | |
12/03/2019 |
7.74
|
1,200 | 7.47 | 8.02 | 7.74 | 0 | 0 | 0 | |
11/03/2019 |
7.47
|
17,500 | 7.61 | 7.61 | 7.47 | 0 | 0 | 0 | |
08/03/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
07/03/2019 |
7.61
|
800 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
06/03/2019 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
05/03/2019 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
04/03/2019 |
7.61
|
4,100 | 7.61 | 7.61 | 7.47 | 0 | 0 | 0 | |
01/03/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
28/02/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
27/02/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
26/02/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
25/02/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
22/02/2019 |
7.61
|
5,600 | 7.54 | 7.61 | 7.61 | 0 | 0 | 0 | |
21/02/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/02/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
19/02/2019 |
7.54
|
3,000 | 7.33 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
15/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
14/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |