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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
10.14
|
4,650 | 10.41 | 10.41 | 9.86 | 0 | 0 | 0 | |
10/07/2019 |
10.41
|
36,880 | 10.48 | 11.10 | 10.07 | 0 | 0 | 0 | |
09/07/2019 |
10.48
|
267,170 | 9.90 | 10.59 | 9.93 | 0 | 0 | 0 | |
08/07/2019 |
9.90
|
94,110 | 9.34 | 9.93 | 9.45 | 0 | 8,760 | -0.1 | |
05/07/2019 |
9.34
|
186,710 | 8.76 | 9.34 | 8.65 | 0 | 0 | 0 | |
04/07/2019 |
8.76
|
58,910 | 8.48 | 9.07 | 8.52 | 0 | 0 | 0 | |
03/07/2019 |
8.48
|
17,510 | 8.48 | 8.83 | 8.48 | 0 | 0 | 0 | |
02/07/2019 |
8.48
|
13,670 | 8.48 | 8.52 | 8.48 | 0 | 0 | 0 | |
01/07/2019 |
8.48
|
1,570 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
28/06/2019 |
8.48
|
10,100 | 8.48 | 8.62 | 8.48 | 0 | 0 | 0 | |
27/06/2019 |
8.48
|
2,090 | 8.69 | 9.03 | 8.48 | 0 | 0 | 0 | |
26/06/2019 |
8.69
|
104,960 | 8.55 | 8.96 | 8.62 | 0 | 0 | 0 | |
25/06/2019 |
8.55
|
44,090 | 8.55 | 8.65 | 8.52 | 0 | 0 | 0 | |
24/06/2019 |
8.55
|
72,790 | 8.48 | 8.69 | 8.48 | 0 | 0 | 0 | |
21/06/2019 |
8.48
|
60,860 | 8.34 | 8.62 | 8.41 | 0 | 0 | 0 | |
20/06/2019 |
8.34
|
402,890 | 8.34 | 8.48 | 8.34 | 0 | 0 | 0 | |
19/06/2019 |
8.34
|
132,540 | 8.34 | 8.48 | 7.93 | 0 | 0 | 0 | |
18/06/2019 |
8.34
|
39,630 | 8.34 | 8.48 | 8.34 | 0 | 0 | 0 | |
17/06/2019 |
8.34
|
29,540 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 | |
14/06/2019 |
8.34
|
51,730 | 8.41 | 8.48 | 8.34 | 0 | 0 | 0 | |
13/06/2019 |
8.41
|
20,910 | 8.41 | 8.48 | 8.41 | 0 | 0 | 0 | |
12/06/2019 |
8.41
|
91,390 | 8.48 | 8.48 | 8.41 | 0 | 0 | 0 | |
11/06/2019 |
8.48
|
32,500 | 8.48 | 8.48 | 8.28 | 0 | 0 | 0 | |
10/06/2019 |
8.48
|
4,490 | 8.62 | 8.62 | 8.45 | 0 | 0 | 0 | |
07/06/2019 |
8.62
|
39,490 | 8.48 | 8.62 | 8.31 | 0 | 0 | 0 | |
06/06/2019 |
8.48
|
43,020 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 | |
05/06/2019 |
8.62
|
30,170 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 | |
04/06/2019 |
8.62
|
123,350 | 8.48 | 8.62 | 8.48 | 0 | 0 | 0 | |
03/06/2019 |
8.48
|
12,200 | 8.52 | 8.52 | 8.48 | 0 | 0 | 0 | |
31/05/2019 |
8.52
|
76,400 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 | |
30/05/2019 |
8.62
|
10,100 | 8.52 | 8.62 | 8.48 | 0 | 0 | 0 | |
29/05/2019 |
8.52
|
36,540 | 8.62 | 8.69 | 8.31 | 0 | 0 | 0 | |
28/05/2019 |
8.62
|
345,600 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 | |
27/05/2019 |
8.62
|
670 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 | |
24/05/2019 |
8.69
|
500 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
23/05/2019 |
8.69
|
430 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
22/05/2019 |
8.69
|
31,070 | 8.55 | 8.69 | 8.34 | 0 | 0 | 0 | |
21/05/2019 |
8.55
|
191,500 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
20/05/2019 |
8.62
|
102,350 | 8.69 | 8.76 | 8.62 | 0 | 0 | 0 | |
17/05/2019 |
8.69
|
147,030 | 8.55 | 8.76 | 8.69 | 0 | 0 | 0 | |
16/05/2019 |
8.55
|
2,510 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 | |
15/05/2019 |
8.55
|
900 | 8.41 | 8.55 | 8.52 | 0 | 0 | 0 | |
14/05/2019 |
8.41
|
30,690 | 8.62 | 8.62 | 8.41 | 0 | 200 | -0.0 | |
13/05/2019 |
8.62
|
34,000 | 8.69 | 8.76 | 8.62 | 0 | 100 | -0.0 | |
10/05/2019 |
8.69
|
10 | 8.55 | 8.69 | 8.69 | 0 | 0 | 0 | |
09/05/2019 |
8.55
|
38,720 | 8.76 | 8.83 | 8.55 | 0 | 0 | 0 | |
08/05/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 2,000,000 | -25.2 | |
07/05/2019 |
8.76
|
2,010 | 8.62 | 8.83 | 8.62 | 0 | 0 | 0 | |
06/05/2019 |
8.62
|
30,030 | 8.76 | 8.76 | 8.55 | 0 | 0 | 0 | |
03/05/2019 |
8.76
|
20,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
02/05/2019 |
8.76
|
23,510 | 8.76 | 8.76 | 8.62 | 0 | 0 | 0 | |
26/04/2019 |
8.76
|
5,070 | 8.69 | 8.76 | 8.62 | 0 | 0 | 0 | |
25/04/2019 |
8.69
|
1,940 | 8.83 | 8.83 | 8.69 | 0 | 0 | 0 | |
24/04/2019 |
8.83
|
96,080 | 8.69 | 8.83 | 8.48 | 0 | 300 | -0.0 | |
23/04/2019 |
8.69
|
28,190 | 8.62 | 8.76 | 8.48 | 0 | 0 | 0 | |
22/04/2019 |
8.62
|
62,990 | 8.69 | 8.83 | 8.62 | 0 | 0 | 0 | |
19/04/2019 |
8.69
|
29,440 | 8.62 | 8.69 | 8.69 | 0 | 0 | 0 | |
18/04/2019 |
8.62
|
82,820 | 8.69 | 8.72 | 8.28 | 0 | 0 | 0 | |
17/04/2019 |
8.69
|
20,230 | 8.69 | 8.76 | 8.69 | 0 | 0 | 0 | |
16/04/2019 |
8.69
|
1,560 | 8.28 | 8.69 | 8.28 | 0 | 0 | 0 | |
12/04/2019 |
8.28
|
20,040 | 8.28 | 8.83 | 8.21 | 0 | 0 | 0 | |
11/04/2019 |
8.28
|
10,550 | 8.69 | 8.69 | 8.28 | 0 | 0 | 0 | |
10/04/2019 |
8.69
|
3,550 | 8.76 | 8.76 | 8.48 | 0 | 0 | 0 | |
09/04/2019 |
8.76
|
4,690 | 8.69 | 8.76 | 8.48 | 0 | 0 | 0 | |
08/04/2019 |
8.69
|
180 | 8.90 | 8.90 | 8.69 | 0 | 0 | 0 | |
05/04/2019 |
8.90
|
126,570 | 8.62 | 8.96 | 8.55 | 0 | 0 | 0 | |
04/04/2019 |
8.62
|
5,500 | 8.55 | 8.62 | 8.48 | 0 | 0 | 0 | |
03/04/2019 |
8.55
|
1,300 | 8.48 | 8.62 | 8.55 | 0 | 0 | 0 | |
02/04/2019 |
8.48
|
7,960 | 8.34 | 8.69 | 8.21 | 0 | 0 | 0 | |
01/04/2019 |
8.34
|
2,210 | 8.83 | 8.83 | 8.28 | 0 | 0 | 0 | |
29/03/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/03/2019 |
8.83
|
3,560 | 8.28 | 8.83 | 8.83 | 0 | 0 | 0 | |
28/03/2019 |
8.28
|
256,690 | 8.12 | 8.59 | 8.24 | 0 | 0 | 0 | |
27/03/2019 |
8.12
|
5,760 | 8.72 | 8.85 | 8.12 | 0 | 0 | 0 | |
26/03/2019 |
8.72
|
101,570 | 8.72 | 8.78 | 8.59 | 0 | 0 | 0 | |
25/03/2019 |
8.72
|
200 | 8.59 | 8.72 | 8.72 | 0 | 0 | 0 | |
22/03/2019 |
8.59
|
3,350 | 8.72 | 8.72 | 8.47 | 0 | 420 | -0.0 | |
21/03/2019 |
8.72
|
2,710 | 9.07 | 9.07 | 8.72 | 500 | 0 | 0.0 | |
20/03/2019 |
9.07
|
11,460 | 8.66 | 9.20 | 8.72 | 0 | 0 | 0 | |
19/03/2019 |
8.66
|
6,530 | 8.59 | 8.72 | 8.59 | 0 | 0 | 0 | |
18/03/2019 |
8.59
|
15,850 | 8.59 | 8.59 | 8.47 | 0 | 620 | -0.0 | |
15/03/2019 |
8.59
|
970 | 8.59 | 8.72 | 8.59 | 0 | 0 | 0 | |
14/03/2019 |
8.59
|
11,270 | 8.72 | 8.72 | 8.47 | 70 | 0 | 0.0 | |
13/03/2019 |
8.72
|
90 | 8.66 | 8.72 | 8.66 | 0 | 0 | 0 | |
12/03/2019 |
8.66
|
65,720 | 8.56 | 8.66 | 8.28 | 0 | 0 | 0 | |
11/03/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
08/03/2019 |
8.56
|
20 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
07/03/2019 |
8.56
|
54,000 | 8.40 | 8.56 | 8.34 | 0 | 0 | 0 | |
06/03/2019 |
8.40
|
128,000 | 8.28 | 8.40 | 8.28 | 100 | 0 | 0.0 | |
05/03/2019 |
8.28
|
86,390 | 8.15 | 8.59 | 8.15 | 0 | 0 | 0 | |
04/03/2019 |
8.15
|
126,690 | 7.77 | 8.31 | 8.02 | 0 | 0 | 0 | |
01/03/2019 |
7.77
|
115,590 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 | |
28/02/2019 |
7.64
|
100,120 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 | |
27/02/2019 |
7.83
|
58,000 | 7.77 | 7.83 | 7.77 | 0 | 0 | 0 | |
26/02/2019 |
7.77
|
194,050 | 7.51 | 7.77 | 7.58 | 0 | 0 | 0 | |
25/02/2019 |
7.51
|
7,700 | 7.58 | 7.58 | 7.51 | 0 | 200 | -0.0 | |
22/02/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
21/02/2019 |
7.58
|
7,210 | 7.54 | 7.58 | 7.54 | 0 | 0 | 0 | |
20/02/2019 |
7.54
|
300 | 7.83 | 7.83 | 7.54 | 0 | 0 | 0 | |
19/02/2019 |
7.83
|
142,000 | 7.89 | 7.89 | 7.77 | 0 | 0 | 0 | |
18/02/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |