Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.45 | -2.53% | 465,200 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,212,300 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-20) |
-1.05 | -5.71% | 2,489,200 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-22) |
-1.63 | -8.60% | 5,994,300 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,340,400 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-29) |
-0.31 | -1.76% | 19,019,400 | -217,976 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-04) |
-0.64 | -3.58% | 37,347,900 | -813,376 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-15) |
8.21 | 89.80% | 44,928,890 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
10.78
|
46,790 | 10.50 | 11.23 | 10.78 | 0 | 0 | 0 | |
09/07/2019 |
10.50
|
84,140 | 9.82 | 10.50 | 10.03 | 0 | 0 | 0 | |
08/07/2019 |
9.82
|
66,830 | 9.19 | 9.82 | 9.23 | 0 | 0 | 0 | |
05/07/2019 |
9.19
|
10,040 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 | |
04/07/2019 |
9.19
|
18,140 | 9.19 | 9.19 | 8.95 | 0 | 0 | 0 | |
03/07/2019 |
9.19
|
19,640 | 9.28 | 9.28 | 9.14 | 0 | 0 | 0 | |
02/07/2019 |
9.28
|
118,720 | 8.91 | 9.28 | 8.91 | 0 | 0 | 0 | |
01/07/2019 |
8.91
|
75,660 | 8.34 | 8.91 | 8.20 | 0 | 0 | 0 | |
28/06/2019 |
8.34
|
9,750 | 8.04 | 8.53 | 8.04 | 0 | 0 | 0 | |
27/06/2019 |
8.04
|
21,310 | 7.97 | 8.48 | 7.99 | 0 | 0 | 0 | |
26/06/2019 |
7.97
|
10,060 | 7.73 | 8.25 | 7.73 | 0 | 0 | 0 | |
25/06/2019 |
7.73
|
11,490 | 7.69 | 7.73 | 7.66 | 0 | 0 | 0 | |
24/06/2019 |
7.69
|
4,540 | 7.52 | 7.97 | 7.50 | 0 | 0 | 0 | |
21/06/2019 |
7.52
|
4,310 | 7.52 | 7.55 | 7.50 | 0 | 0 | 0 | |
20/06/2019 |
7.52
|
3,490 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 | |
19/06/2019 |
7.62
|
120 | 7.50 | 7.64 | 7.52 | 0 | 0 | 0 | |
18/06/2019 |
7.50
|
7,010 | 7.55 | 7.59 | 7.50 | 0 | 0 | 0 | |
17/06/2019 |
7.55
|
6,900 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 | |
14/06/2019 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
13/06/2019 |
7.71
|
10 | 7.36 | 7.71 | 7.71 | 0 | 0 | 0 | |
12/06/2019 |
7.36
|
22,940 | 7.48 | 7.64 | 7.27 | 0 | 0 | 0 | |
11/06/2019 |
7.48
|
1,010 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 | |
10/06/2019 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
07/06/2019 |
7.50
|
580 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 | |
06/06/2019 |
7.55
|
10 | 7.57 | 7.57 | 7.55 | 0 | 0 | 0 | |
05/06/2019 |
7.57
|
10 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
04/06/2019 |
7.57
|
10 | 7.59 | 7.59 | 7.57 | 0 | 0 | 0 | |
03/06/2019 |
7.59
|
20 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 | |
31/05/2019 |
7.50
|
10 | 7.15 | 7.50 | 7.50 | 0 | 0 | 0 | |
30/05/2019 |
7.15
|
5,070 | 7.45 | 7.50 | 7.13 | 0 | 0 | 0 | |
29/05/2019 |
7.45
|
2,190 | 7.99 | 7.99 | 7.45 | 0 | 0 | 0 | |
28/05/2019 |
7.99
|
10 | 7.50 | 7.99 | 7.99 | 0 | 0 | 0 | |
27/05/2019 |
7.50
|
4,850 | 7.66 | 7.66 | 7.15 | 0 | 0 | 0 | |
24/05/2019 |
7.66
|
770 | 7.50 | 7.69 | 7.31 | 0 | 0 | 0 | |
23/05/2019 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
22/05/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/05/2019 |
7.50
|
4,330 | 7.62 | 7.73 | 7.50 | 0 | 0 | 0 | |
21/05/2019 |
7.62
|
1,230 | 7.32 | 7.64 | 7.34 | 0 | 0 | 0 | |
20/05/2019 |
7.32
|
11,120 | 7.72 | 7.72 | 7.32 | 0 | 0 | 0 | |
17/05/2019 |
7.72
|
2,840 | 7.72 | 7.72 | 7.51 | 0 | 0 | 0 | |
16/05/2019 |
7.72
|
4,390 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 | |
15/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
14/05/2019 |
7.94
|
10 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
13/05/2019 |
7.94
|
1,010 | 7.68 | 8.15 | 7.94 | 0 | 0 | 0 | |
10/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
09/05/2019 |
7.68
|
40 | 7.30 | 7.68 | 7.25 | 0 | 0 | 0 | |
08/05/2019 |
7.30
|
1,500 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
07/05/2019 |
7.60
|
40 | 7.34 | 7.72 | 7.25 | 0 | 0 | 0 | |
06/05/2019 |
7.34
|
2,310 | 7.47 | 7.47 | 7.21 | 0 | 0 | 0 | |
03/05/2019 |
7.47
|
520 | 7.55 | 7.66 | 7.15 | 0 | 0 | 0 | |
02/05/2019 |
7.55
|
2,320 | 7.55 | 7.55 | 7.30 | 0 | 0 | 0 | |
26/04/2019 |
7.55
|
3,550 | 7.51 | 7.55 | 7.55 | 0 | 0 | 0 | |
25/04/2019 |
7.51
|
3,030 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 | |
24/04/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
23/04/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/04/2019 |
7.70
|
30 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 | |
19/04/2019 |
7.70
|
3,970 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 | |
18/04/2019 |
7.70
|
10 | 7.53 | 7.70 | 7.70 | 0 | 0 | 0 | |
17/04/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
16/04/2019 |
7.53
|
3,930 | 7.79 | 7.79 | 7.53 | 0 | 0 | 0 | |
12/04/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
11/04/2019 |
7.79
|
8,040 | 7.64 | 7.79 | 7.55 | 0 | 0 | 0 | |
10/04/2019 |
7.64
|
10 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
09/04/2019 |
7.64
|
1,230 | 7.85 | 7.85 | 7.64 | 0 | 0 | 0 | |
08/04/2019 |
7.85
|
2,130 | 7.85 | 7.85 | 7.38 | 0 | 0 | 0 | |
05/04/2019 |
7.85
|
840 | 7.45 | 7.85 | 7.85 | 0 | 0 | 0 | |
04/04/2019 |
7.45
|
8,710 | 7.85 | 7.98 | 7.34 | 0 | 0 | 0 | |
03/04/2019 |
7.85
|
8,530 | 7.85 | 7.94 | 7.32 | 0 | 0 | 0 | |
02/04/2019 |
7.85
|
150 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/04/2019 |
7.85
|
10,340 | 8.07 | 8.07 | 7.72 | 0 | 0 | 0 | |
29/03/2019 |
8.07
|
10 | 7.72 | 8.07 | 8.07 | 0 | 0 | 0 | |
28/03/2019 |
7.72
|
1,550 | 7.94 | 8.15 | 7.72 | 0 | 0 | 0 | |
27/03/2019 |
7.94
|
410 | 8.07 | 8.07 | 7.72 | 0 | 0 | 0 | |
26/03/2019 |
8.07
|
940 | 7.72 | 8.15 | 7.94 | 0 | 0 | 0 | |
25/03/2019 |
7.72
|
2,900 | 8.20 | 8.20 | 7.68 | 0 | 0 | 0 | |
22/03/2019 |
8.20
|
5,650 | 8.15 | 8.58 | 8.15 | 0 | 0 | 0 | |
21/03/2019 |
8.15
|
4,070 | 8.15 | 8.33 | 8.15 | 0 | 0 | 0 | |
20/03/2019 |
8.15
|
3,200 | 7.79 | 8.33 | 7.72 | 0 | 0 | 0 | |
19/03/2019 |
7.79
|
1,730 | 7.81 | 7.81 | 7.60 | 0 | 0 | 0 | |
18/03/2019 |
7.81
|
17,230 | 7.49 | 8.00 | 7.30 | 0 | 0 | 0 | |
15/03/2019 |
7.49
|
2,790 | 7.30 | 7.55 | 7.30 | 0 | 0 | 0 | |
14/03/2019 |
7.30
|
18,170 | 7.42 | 7.64 | 7.30 | 0 | 0 | 0 | |
13/03/2019 |
7.42
|
8,170 | 7.81 | 7.81 | 7.30 | 0 | 0 | 0 | |
12/03/2019 |
7.81
|
4,000 | 7.85 | 7.85 | 7.72 | 0 | 0 | 0 | |
11/03/2019 |
7.85
|
6,880 | 7.92 | 7.92 | 7.38 | 0 | 0 | 0 | |
08/03/2019 |
7.92
|
2,770 | 7.94 | 8.03 | 7.51 | 0 | 0 | 0 | |
07/03/2019 |
7.94
|
6,820 | 7.55 | 8.07 | 7.70 | 0 | 0 | 0 | |
06/03/2019 |
7.55
|
6,980 | 7.06 | 7.55 | 7.47 | 0 | 0 | 0 | |
05/03/2019 |
7.06
|
17,170 | 6.61 | 7.06 | 6.57 | 0 | 0 | 0 | |
04/03/2019 |
6.61
|
5,050 | 6.91 | 7.08 | 6.52 | 0 | 0 | 0 | |
01/03/2019 |
6.91
|
26,370 | 7.42 | 7.42 | 6.91 | 0 | 0 | 0 | |
28/02/2019 |
7.42
|
1,390 | 7.98 | 7.98 | 7.42 | 0 | 0 | 0 | |
27/02/2019 |
7.98
|
19,140 | 8.58 | 8.58 | 7.98 | 0 | 0 | 0 | |
26/02/2019 |
8.58
|
65,860 | 8.58 | 11.16 | 8.58 | 0 | 0 | 0 |