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) |
-0.10 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
11.47
|
1,100 | 11.33 | 11.47 | 11.33 | 100 | 1,000 | -0.0 | |
10/07/2019 |
11.33
|
600 | 11.33 | 11.33 | 11.13 | 100 | 0 | 0.0 | |
09/07/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
08/07/2019 |
11.33
|
100 | 11.47 | 11.47 | 11.33 | 0 | 0 | 0 | |
05/07/2019 |
11.47
|
100 | 11.26 | 11.47 | 11.47 | 100 | 0 | 0.0 | |
04/07/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
03/07/2019 |
11.26
|
1,000 | 11.40 | 11.40 | 11.26 | 0 | 0 | 0 | |
02/07/2019 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
01/07/2019 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
28/06/2019 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 100 | 0 | 0.0 | |
27/06/2019 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
26/06/2019 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
25/06/2019 |
11.40
|
3,300 | 11.26 | 11.40 | 10.79 | 500 | 3,100 | -0.0 | |
24/06/2019 |
11.26
|
2,100 | 11.47 | 11.47 | 10.79 | 100 | 0 | 0.0 | |
21/06/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
20/06/2019 |
11.47
|
100 | 11.26 | 11.47 | 11.47 | 100 | 0 | 0.0 | |
19/06/2019 |
11.26
|
300 | 11.26 | 11.47 | 11.26 | 100 | 0 | 0.0 | |
18/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
17/06/2019 |
11.26
|
500 | 11.33 | 11.33 | 11.26 | 0 | 0 | 0 | |
14/06/2019 |
11.33
|
700 | 11.26 | 11.47 | 11.20 | 700 | 0 | 0.0 | |
13/06/2019 |
11.26
|
2,200 | 11.47 | 11.47 | 11.13 | 200 | 0 | 0.0 | |
12/06/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
11/06/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
10/06/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
07/06/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
06/06/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
05/06/2019 |
11.47
|
200 | 11.53 | 11.53 | 10.45 | 100 | 0 | 0.0 | |
04/06/2019 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
03/06/2019 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
31/05/2019 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
30/05/2019 |
11.53
|
400 | 11.20 | 11.53 | 11.26 | 400 | 100 | 0.0 | |
29/05/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
28/05/2019 |
11.20
|
500 | 10.93 | 11.20 | 10.99 | 500 | 0 | 0.0 | |
27/05/2019 |
10.93
|
200 | 10.79 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/05/2019 |
10.79
|
600 | 11.20 | 11.20 | 10.52 | 100 | 0 | 0 | |
23/05/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
22/05/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
21/05/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 100 | 0 | 0.0 | |
20/05/2019 |
11.20
|
500 | 11.26 | 11.26 | 10.86 | 100 | 0 | 0.0 | |
17/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
16/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
15/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
14/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
13/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
10/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
09/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
08/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
07/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
06/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
03/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
02/05/2019 |
11.26
|
100 | 10.86 | 11.26 | 11.26 | 100 | 0 | 0.0 | |
26/04/2019 |
10.86
|
100 | 11.26 | 11.26 | 10.86 | 0 | 0 | 0 | |
25/04/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
24/04/2019 |
11.26
|
200 | 11.26 | 11.26 | 11.13 | 100 | 100 | 0 | |
23/04/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
22/04/2019 |
11.26
|
800 | 11.26 | 11.26 | 10.79 | 400 | 0 | 0.0 | |
19/04/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
18/04/2019 |
11.26
|
400 | 11.33 | 11.33 | 11.06 | 300 | 0 | 0.0 | |
17/04/2019 |
11.33
|
500 | 11.33 | 11.33 | 10.93 | 400 | 0 | 0.0 | |
16/04/2019 |
11.33
|
400 | 11.33 | 11.33 | 10.79 | 200 | 0 | 0.0 | |
12/04/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
11/04/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
10/04/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
09/04/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
08/04/2019 |
11.33
|
300 | 11.53 | 11.53 | 10.79 | 200 | 0 | 0.0 | |
05/04/2019 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
04/04/2019 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
03/04/2019 |
11.53
|
100 | 11.26 | 11.53 | 11.53 | 100 | 0 | 0.0 | |
02/04/2019 |
11.26
|
400 | 11.47 | 11.47 | 10.72 | 200 | 0 | 0.0 | |
01/04/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
29/03/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
28/03/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
27/03/2019 |
11.47
|
400 | 11.67 | 11.67 | 10.59 | 200 | 0 | 0.0 | |
26/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
25/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
22/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
21/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
20/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
19/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
18/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
15/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
14/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
13/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
12/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
11/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
08/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
07/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
06/03/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/03/2019 |
11.67
|
400 | 10.79 | 11.80 | 11.67 | 100 | 100 | 0 | |
05/03/2019 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 100 | -0.0 | |
04/03/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
01/03/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
28/02/2019 |
10.79
|
200 | 10.79 | 10.79 | 10.79 | 0 | 200 | -0.0 | |
27/02/2019 |
10.79
|
600 | 10.79 | 10.79 | 10.79 | 0 | 200 | -0.0 | |
26/02/2019 |
10.79
|
800 | 10.79 | 10.79 | 10.79 | 0 | 800 | -0.0 | |
25/02/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
22/02/2019 |
10.79
|
600 | 10.79 | 10.79 | 10.79 | 0 | 600 | -0.0 | |
21/02/2019 |
10.79
|
300 | 10.67 | 10.79 | 10.79 | 0 | 300 | -0.0 | |
20/02/2019 |
10.67
|
200 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
19/02/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
18/02/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |