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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
11.71
|
200 | 10.82 | 11.71 | 9.78 | 0 | 100 | -0.0 | |
10/07/2019 |
10.82
|
300 | 10.34 | 10.82 | 9.30 | 0 | 100 | -0.0 | |
09/07/2019 |
10.34
|
600 | 9.65 | 10.34 | 10.34 | 0 | 0 | 0 | |
08/07/2019 |
9.65
|
2,300 | 9.65 | 10.61 | 8.68 | 0 | 100 | -0.0 | |
05/07/2019 |
9.65
|
2,700 | 8.82 | 9.65 | 8.13 | 0 | 100 | -0.0 | |
04/07/2019 |
8.82
|
100 | 8.06 | 8.82 | 8.82 | 0 | 0 | 0 | |
03/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
02/07/2019 |
8.06
|
100 | 8.89 | 8.89 | 8.06 | 0 | 100 | -0.0 | |
01/07/2019 |
8.89
|
100 | 8.13 | 8.89 | 8.89 | 0 | 0 | 0 | |
28/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
27/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
26/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
25/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
24/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
21/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
20/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
19/06/2019 |
8.13
|
100 | 8.98 | 8.98 | 8.13 | 0 | 100 | -0.0 | |
18/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
17/06/2019 |
8.98
|
200 | 8.20 | 8.98 | 8.98 | 0 | 0 | 0 | |
14/06/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
13/06/2019 |
8.20
|
300 | 8.13 | 8.20 | 8.20 | 0 | 0 | 0 | |
12/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
11/06/2019 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 100 | -0.0 | |
10/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
07/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
06/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
05/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
04/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
03/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
31/05/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
30/05/2019 |
8.13
|
100 | 8.39 | 8.39 | 8.13 | 100 | 0 | 0.0 | |
29/05/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
28/05/2019 |
8.39
|
100 | 8.26 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/05/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
24/05/2019 |
8.26
|
100 | 7.61 | 8.26 | 8.26 | 0 | 0 | 0 | |
23/05/2019 |
7.61
|
100 | 8.39 | 8.39 | 7.61 | 0 | 100 | 0 | |
22/05/2019 |
8.39
|
200 | 7.68 | 8.39 | 8.39 | 0 | 0 | 0 | |
21/05/2019 |
7.68
|
100 | 8.20 | 8.20 | 7.68 | 0 | 0 | 0 | |
20/05/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
17/05/2019 |
8.20
|
300 | 8.13 | 8.20 | 8.20 | 0 | 300 | -0.0 | |
16/05/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
15/05/2019 |
8.13
|
100 | 8.59 | 8.59 | 8.13 | 0 | 100 | -0.0 | |
14/05/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
13/05/2019 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 100 | 0 | 0.0 | |
10/05/2019 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
09/05/2019 |
8.59
|
100 | 8.46 | 8.59 | 8.59 | 100 | 0 | 0.0 | |
08/05/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
07/05/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
06/05/2019 |
8.46
|
900 | 8.59 | 8.59 | 8.46 | 700 | 0 | 0.0 | |
03/05/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
02/05/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
26/04/2019 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 100 | 0 | 0.0 | |
25/04/2019 |
8.59
|
400 | 8.39 | 8.59 | 8.59 | 0 | 0 | 0 | |
24/04/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
23/04/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
22/04/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
19/04/2019 |
8.39
|
100 | 9.30 | 9.30 | 8.39 | 0 | 100 | -0.0 | |
18/04/2019 |
9.30
|
500 | 9.24 | 9.30 | 9.30 | 500 | 0 | 0.0 | |
17/04/2019 |
9.24
|
900 | 8.46 | 9.30 | 9.24 | 0 | 0 | 0 | |
16/04/2019 |
8.46
|
500 | 8.13 | 8.46 | 8.46 | 0 | 0 | 0 | |
12/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
11/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
10/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
09/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
08/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
05/04/2019 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
04/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
03/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
02/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
01/04/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
29/03/2019 |
8.13
|
100 | 8.98 | 8.98 | 8.13 | 0 | 100 | -0.0 | |
28/03/2019 |
8.98
|
700 | 8.26 | 8.98 | 8.46 | 0 | 0 | 0 | |
27/03/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
26/03/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
25/03/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
22/03/2019 |
8.26
|
100 | 9.17 | 9.17 | 8.26 | 0 | 100 | -0.0 | |
21/03/2019 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 100 | 0 | 0.0 | |
20/03/2019 |
9.17
|
400 | 9.43 | 9.43 | 9.17 | 400 | 0 | 0.0 | |
19/03/2019 |
9.43
|
500 | 9.17 | 9.43 | 9.17 | 400 | 0 | 0.0 | |
18/03/2019 |
9.17
|
1,900 | 8.39 | 9.17 | 9.11 | 0 | 0 | 0 | |
15/03/2019 |
8.39
|
300 | 7.68 | 8.39 | 8.39 | 0 | 0 | 0 | |
14/03/2019 |
7.68
|
400 | 7.02 | 7.68 | 7.68 | 0 | 0 | 0 | |
13/03/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
12/03/2019 |
7.02
|
1,100 | 7.02 | 7.68 | 7.02 | 0 | 1,100 | -0.0 | |
11/03/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
08/03/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
07/03/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
06/03/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
05/03/2019 |
7.02
|
100 | 7.81 | 7.81 | 7.02 | 0 | 100 | -0.0 | |
04/03/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
01/03/2019 |
7.81
|
1,000 | 7.74 | 7.81 | 7.81 | 1,000 | 0 | 0.0 | |
28/02/2019 |
7.74
|
100 | 8.33 | 8.33 | 7.74 | 0 | 100 | -0.0 | |
27/02/2019 |
8.33
|
100 | 7.68 | 8.33 | 8.33 | 0 | 0 | 0 | |
26/02/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
25/02/2019 |
7.68
|
100 | 7.81 | 7.81 | 7.68 | 0 | 100 | -0.0 | |
22/02/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
21/02/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
20/02/2019 |
7.81
|
1,900 | 7.74 | 7.81 | 7.81 | 1,900 | 0 | 0.0 | |
19/02/2019 |
7.74
|
100 | 8.59 | 8.59 | 7.74 | 0 | 100 | -0.0 | |
18/02/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |