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) |
-5 | -6.67% | 600 | 0 | 0.0 |
70
76
70
|
2 tháng
(2024-07-22) |
-9 | -11.39% | 3,700 | -1,300 | -0.1 |
69
80
70
|
3 tháng
(2024-06-20) |
-0.80 | -1.13% | 6,900 | -1,500 | -0.1 |
69
80
70
|
6 tháng
(2024-03-22) |
15.40 | 28.21% | 33,610 | -2,100 | -0.0 |
50.80
82.58
70
|
12 tháng
(2023-09-25) |
37.07 | 112.58% | 71,783 | 4,300 | 0.3 |
32.93
82.58
70
|
24 tháng
(2022-09-29) |
43.73 | 166.46% | 97,608 | 9,100 | 0.5 |
23.34
82.58
70
|
36 tháng
(2021-10-04) |
35.92 | 105.41% | 223,746 | 9,040 | 0.5 |
23.34
82.58
70
|
60 tháng
(2019-10-15) |
52.25 | 294.43% | 1,143,933 | 9,080 | 0.5 |
16.19
82.58
70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
09/07/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
08/07/2019 |
14.83
|
1,500 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
05/07/2019 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
04/07/2019 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
03/07/2019 |
16.48
|
300 | 14.64 | 16.48 | 14.64 | 200 | 0 | 0.0 | |
02/07/2019 |
15.66
|
27,900 | 15.66 | 15.66 | 13.94 | 0 | 0 | 0 | |
01/07/2019 |
14.26
|
1,000 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
28/06/2019 |
12.99
|
3,400 | 14.51 | 14.70 | 12.99 | 0 | 0 | 0 | |
27/06/2019 |
13.37
|
11,400 | 15.34 | 15.34 | 12.80 | 0 | 0 | 0 | |
26/06/2019 |
13.94
|
2,100 | 13.94 | 13.94 | 12.80 | 0 | 0 | 0 | |
25/06/2019 |
12.68
|
3,200 | 14.64 | 14.64 | 12.36 | 0 | 0 | 0 | |
24/06/2019 |
13.31
|
1,500 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
21/06/2019 |
12.11
|
4,200 | 12.11 | 13.94 | 12.11 | 0 | 0 | 0 | |
20/06/2019 |
12.99
|
1,500 | 12.04 | 12.99 | 12.04 | 0 | 0 | 0 | |
19/06/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
18/06/2019 |
12.99
|
43,100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
17/06/2019 |
12.36
|
52,000 | 12.04 | 12.36 | 12.04 | 0 | 0 | 0 | |
14/06/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
13/06/2019 |
11.47
|
2,100 | 11.60 | 11.60 | 11.47 | 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
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
04/06/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
03/06/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
31/05/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
30/05/2019 |
11.47
|
100 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
29/05/2019 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
28/05/2019 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
27/05/2019 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
24/05/2019 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
23/05/2019 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
22/05/2019 |
12.68
|
100 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
21/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
20/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
17/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
16/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
15/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
14/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
13/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
10/05/2019 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
09/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
08/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
07/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
06/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
03/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
02/05/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
26/04/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
25/04/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
24/04/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/04/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
23/04/2019 |
12.99
|
1,000 | 12.99 | 12.99 | 12.94 | 0 | 0 | 0 | |
22/04/2019 |
12.99
|
500 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
19/04/2019 |
12.13
|
100 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
18/04/2019 |
13.17
|
400 | 11.95 | 13.17 | 11.95 | 0 | 0 | 0 | |
17/04/2019 |
13.28
|
400 | 11.20 | 13.28 | 11.20 | 0 | 0 | 0 | |
16/04/2019 |
12.42
|
4,054 | 11.84 | 12.42 | 11.61 | 0 | 0 | 0 | |
12/04/2019 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
11/04/2019 |
11.26
|
200 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
10/04/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
09/04/2019 |
10.57
|
100 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
08/04/2019 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
05/04/2019 |
10.45
|
600 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
04/04/2019 |
11.03
|
2,100 | 10.97 | 11.03 | 10.97 | 0 | 0 | 0 | |
03/04/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
02/04/2019 |
10.05
|
600 | 9.99 | 10.05 | 9.99 | 0 | 0 | 0 | |
01/04/2019 |
10.45
|
2,600 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
29/03/2019 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
28/03/2019 |
11.32
|
200 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
27/03/2019 |
12.47
|
100 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
26/03/2019 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
25/03/2019 |
13.86
|
500 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
22/03/2019 |
14.15
|
500 | 14.44 | 14.44 | 14.15 | 0 | 0 | 0 | |
21/03/2019 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
20/03/2019 |
14.15
|
7,700 | 15.01 | 15.01 | 14.15 | 0 | 0 | 0 | |
19/03/2019 |
14.09
|
1,200 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
18/03/2019 |
12.82
|
500 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
15/03/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
14/03/2019 |
11.67
|
500 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
13/03/2019 |
10.63
|
300 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |