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) |
0.50 | 2.75% | 37,000 | 600 | 0.0 |
18
18.70
18.70
|
2 tháng
(2024-07-22) |
1.35 | 7.78% | 183,000 | -4,100 | -0.1 |
17.35
19
18.70
|
3 tháng
(2024-06-24) |
2.33 | 14.26% | 718,200 | 3,200 | 0.1 |
15.71
21.50
18.70
|
6 tháng
(2024-03-25) |
5.19 | 38.37% | 973,100 | -7,400 | -0.1 |
13.38
21.50
18.70
|
12 tháng
(2023-09-26) |
7.15 | 61.96% | 1,861,000 | -148,380 | -2.0 |
9.23
21.50
18.70
|
24 tháng
(2022-10-03) |
5.01 | 36.64% | 2,182,600 | -1,035,635 | -2.3 |
9.23
21.50
18.70
|
36 tháng
(2021-10-06) |
5.33 | 39.83% | 2,686,700 | -971,510 | -0.6 |
9.23
21.50
18.70
|
60 tháng
(2019-10-17) |
9.34 | 99.79% | 4,128,020 | -1,155,500 | -3.5 |
6.95
21.50
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
08/07/2019 |
9.44
|
20 | 9.17 | 9.44 | 9.44 | 0 | 0 | 0 | |
05/07/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
04/07/2019 |
9.17
|
1,000 | 9.14 | 9.17 | 9.17 | 0 | 1,000 | -0.0 | |
03/07/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
02/07/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
01/07/2019 |
9.14
|
17,600 | 9.63 | 9.63 | 9.09 | 0 | 10 | -0.0 | |
28/06/2019 |
9.63
|
30 | 9.01 | 9.63 | 9.55 | 0 | 0 | 0 | |
27/06/2019 |
9.01
|
10 | 9.52 | 9.52 | 9.01 | 0 | 10 | -0.0 | |
26/06/2019 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
25/06/2019 |
9.52
|
30 | 10.20 | 10.20 | 9.52 | 0 | 10 | -0.0 | |
24/06/2019 |
10.20
|
240 | 10.09 | 10.20 | 9.41 | 220 | 230 | -0.0 | |
21/06/2019 |
10.09
|
10 | 9.49 | 10.09 | 10.09 | 0 | 0 | 0 | |
20/06/2019 |
9.49
|
10 | 9.22 | 9.49 | 9.49 | 0 | 0 | 0 | |
19/06/2019 |
9.22
|
70 | 9.90 | 9.90 | 9.22 | 0 | 10 | -0.0 | |
18/06/2019 |
9.90
|
40 | 10.63 | 10.63 | 9.90 | 0 | 10 | -0.0 | |
17/06/2019 |
10.63
|
30 | 10.09 | 10.63 | 10.63 | 0 | 0 | 0 | |
14/06/2019 |
10.09
|
10 | 9.44 | 10.09 | 10.09 | 0 | 0 | 0 | |
13/06/2019 |
9.44
|
120 | 10.09 | 10.63 | 9.44 | 0 | 10 | -0.0 | |
12/06/2019 |
10.09
|
120 | 9.44 | 10.09 | 8.79 | 0 | 100 | -0.0 | |
11/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/06/2019 |
9.44
|
10 | 9.66 | 9.66 | 9.44 | 0 | 10 | -0.0 | |
07/06/2019 |
9.66
|
10 | 9.04 | 9.66 | 9.66 | 0 | 0 | 0 | |
06/06/2019 |
9.04
|
10 | 9.71 | 9.71 | 9.04 | 0 | 10 | -0.0 | |
05/06/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
04/06/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
03/06/2019 |
9.71
|
10 | 10.25 | 10.25 | 9.71 | 0 | 0 | 0 | |
31/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
30/05/2019 |
10.25
|
1,020 | 9.95 | 10.25 | 10.25 | 0 | 0 | 0 | |
29/05/2019 |
9.95
|
80 | 9.95 | 9.95 | 9.93 | 0 | 0 | 0 | |
28/05/2019 |
9.95
|
900 | 10.09 | 10.09 | 9.93 | 0 | 0 | 0 | |
27/05/2019 |
10.09
|
40 | 9.71 | 10.09 | 10.09 | 0 | 0 | 0 | |
24/05/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
23/05/2019 |
9.71
|
990 | 10.25 | 10.25 | 9.71 | 0 | 0 | 0 | |
22/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
21/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
20/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
17/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
16/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
15/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
14/05/2019 |
10.25
|
6,660 | 10.68 | 10.68 | 10.25 | 0 | 0 | 0 | |
13/05/2019 |
10.68
|
10 | 10.47 | 10.68 | 10.68 | 0 | 0 | 0 | |
10/05/2019 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
09/05/2019 |
10.47
|
6,380 | 10.47 | 10.47 | 10.47 | 6,300 | 0 | 0.1 | |
08/05/2019 |
10.47
|
700 | 10.47 | 10.47 | 10.47 | 700 | 0 | 0.0 | |
07/05/2019 |
10.47
|
8,030 | 10.41 | 10.47 | 10.41 | 8,000 | 0 | 0.2 | |
06/05/2019 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
03/05/2019 |
10.41
|
10 | 11.19 | 11.19 | 10.41 | 0 | 0 | 0 | |
02/05/2019 |
11.19
|
50 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
26/04/2019 |
11.19
|
10 | 10.76 | 11.19 | 11.19 | 0 | 0 | 0 | |
25/04/2019 |
10.76
|
10 | 10.28 | 10.76 | 10.76 | 0 | 0 | 0 | |
24/04/2019 |
10.28
|
10 | 9.71 | 10.28 | 10.28 | 0 | 0 | 0 | |
23/04/2019 |
9.71
|
30 | 10.25 | 10.25 | 9.71 | 0 | 0 | 0 | |
22/04/2019 |
10.25
|
240 | 9.74 | 10.25 | 10.25 | 240 | 0 | 0.0 | |
19/04/2019 |
9.74
|
50 | 10.47 | 10.47 | 9.74 | 0 | 0 | 0 | |
18/04/2019 |
10.47
|
70 | 9.79 | 10.47 | 10.38 | 0 | 0 | 0 | |
17/04/2019 |
9.79
|
2,270 | 9.17 | 9.79 | 9.71 | 0 | 0 | 0 | |
16/04/2019 |
9.17
|
690 | 9.68 | 9.68 | 9.17 | 0 | 0 | 0 | |
12/04/2019 |
9.68
|
1,120 | 9.85 | 9.85 | 9.20 | 0 | 0 | 0 | |
11/04/2019 |
9.85
|
40 | 9.39 | 9.85 | 8.77 | 0 | 0 | 0 | |
10/04/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
09/04/2019 |
9.39
|
8,600 | 9.22 | 9.39 | 9.36 | 0 | 0 | 0 | |
08/04/2019 |
9.22
|
300 | 9.41 | 9.41 | 9.22 | 300 | 0 | 0.0 | |
05/04/2019 |
9.41
|
220 | 9.41 | 9.41 | 9.17 | 0 | 0 | 0 | |
04/04/2019 |
9.41
|
10 | 9.20 | 9.41 | 9.41 | 10 | 0 | 0.0 | |
03/04/2019 |
9.20
|
30 | 9.87 | 9.87 | 9.20 | 0 | 30 | -0.0 | |
02/04/2019 |
9.87
|
10 | 9.60 | 9.87 | 9.87 | 0 | 0 | 0 | |
01/04/2019 |
9.60
|
20 | 9.44 | 9.66 | 9.60 | 0 | 0 | 0 | |
29/03/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/03/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
27/03/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/03/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
25/03/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
22/03/2019 |
9.44
|
490 | 9.60 | 9.60 | 9.01 | 0 | 0 | 0 | |
21/03/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
20/03/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
19/03/2019 |
9.60
|
280 | 9.66 | 9.66 | 9.09 | 230 | 0 | 0.0 | |
18/03/2019 |
9.66
|
450 | 9.71 | 9.71 | 9.17 | 0 | 300 | -0.0 | |
15/03/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
14/03/2019 |
9.71
|
1,510 | 9.22 | 9.71 | 8.69 | 0 | 1,500 | -0.0 | |
13/03/2019 |
9.22
|
50 | 9.71 | 9.71 | 9.20 | 0 | 0 | 0 | |
12/03/2019 |
9.71
|
1,500 | 9.55 | 9.71 | 9.44 | 0 | 0 | 0 | |
11/03/2019 |
9.55
|
840 | 8.93 | 9.55 | 8.44 | 0 | 0 | 0 | |
08/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
07/03/2019 |
8.93
|
10 | 9.17 | 9.17 | 8.93 | 0 | 0 | 0 | |
06/03/2019 |
9.17
|
420 | 9.41 | 9.41 | 9.14 | 0 | 0 | 0 | |
05/03/2019 |
9.41
|
10 | 9.20 | 9.41 | 9.41 | 0 | 0 | 0 | |
04/03/2019 |
9.20
|
10 | 8.69 | 9.20 | 9.20 | 0 | 0 | 0 | |
01/03/2019 |
8.69
|
390 | 8.12 | 8.69 | 7.90 | 0 | 0 | 0 | |
28/02/2019 |
8.12
|
40 | 8.31 | 8.31 | 8.06 | 0 | 0 | 0 | |
27/02/2019 |
8.31
|
10 | 8.66 | 8.66 | 8.31 | 0 | 0 | 0 | |
26/02/2019 |
8.66
|
10 | 9.17 | 9.17 | 8.66 | 0 | 0 | 0 | |
25/02/2019 |
9.17
|
300 | 9.52 | 9.52 | 8.90 | 10 | 0 | 0.0 | |
22/02/2019 |
9.52
|
60 | 9.58 | 9.63 | 9.41 | 0 | 0 | 0 | |
21/02/2019 |
9.58
|
560 | 9.98 | 9.98 | 9.31 | 0 | 0 | 0 | |
20/02/2019 |
9.98
|
190 | 10.01 | 10.01 | 9.39 | 0 | 0 | 0 | |
19/02/2019 |
10.01
|
700 | 10.03 | 10.03 | 9.98 | 0 | 0 | 0 | |
18/02/2019 |
10.03
|
1,510 | 9.52 | 10.03 | 8.87 | 0 | 0 | 0 | |
15/02/2019 |
9.52
|
570 | 10.22 | 10.22 | 9.52 | 0 | 370 | -0.0 | |
14/02/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/02/2019 |
10.22
|
10 | 9.68 | 10.22 | 10.22 | 0 | 0 | 0 |