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 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
10/07/2019 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
09/07/2019 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
08/07/2019 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
05/07/2019 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
04/07/2019 |
11.91
|
100 | 11.34 | 11.91 | 11.91 | 0 | 0 | 0 | |
03/07/2019 |
11.34
|
100 | 10.40 | 11.34 | 11.34 | 0 | 0 | 0 | |
02/07/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
01/07/2019 |
10.40
|
6 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
28/06/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
27/06/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
26/06/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
25/06/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
24/06/2019 |
10.40
|
3,700 | 11.48 | 11.48 | 10.40 | 0 | 0 | 0 | |
21/06/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
20/06/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
19/06/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
18/06/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
17/06/2019 |
11.48
|
200 | 10.47 | 11.48 | 11.48 | 0 | 0 | 0 | |
14/06/2019 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
13/06/2019 |
10.47
|
1,000 | 10.47 | 11.19 | 9.75 | 0 | 0 | 0 | |
12/06/2019 |
10.47
|
300 | 9.89 | 10.47 | 10.11 | 0 | 0 | 0 | |
11/06/2019 |
9.89
|
100 | 9.03 | 9.89 | 9.89 | 0 | 0 | 0 | |
10/06/2019 |
9.03
|
100 | 9.89 | 9.89 | 9.03 | 0 | 0 | 0 | |
07/06/2019 |
9.89
|
1,800 | 10.98 | 10.98 | 9.89 | 0 | 0 | 0 | |
06/06/2019 |
10.98
|
100 | 12.13 | 12.13 | 10.98 | 0 | 0 | 0 | |
05/06/2019 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
04/06/2019 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
03/06/2019 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
31/05/2019 |
12.13
|
200 | 11.05 | 12.13 | 9.97 | 0 | 0 | 0 | |
30/05/2019 |
11.05
|
200 | 12.20 | 12.20 | 11.05 | 0 | 0 | 0 | |
29/05/2019 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
28/05/2019 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
27/05/2019 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
24/05/2019 |
12.20
|
200 | 12.71 | 12.71 | 11.48 | 0 | 0 | 0 | |
23/05/2019 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
22/05/2019 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
21/05/2019 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
20/05/2019 |
12.71
|
100 | 11.55 | 12.71 | 12.71 | 0 | 0 | 0 | |
17/05/2019 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
16/05/2019 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
15/05/2019 |
11.55
|
200 | 11.19 | 11.55 | 11.55 | 0 | 0 | 0 | |
14/05/2019 |
11.19
|
400 | 10.33 | 11.19 | 9.46 | 0 | 0 | 0 | |
13/05/2019 |
10.33
|
1,000 | 11.41 | 11.41 | 10.33 | 0 | 0 | 0 | |
10/05/2019 |
11.41
|
100 | 10.62 | 11.41 | 11.41 | 0 | 0 | 0 | |
09/05/2019: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
09/05/2019 |
10.62
|
7,700 | 10.58 | 10.62 | 9.60 | 0 | 0 | 0 | |
08/05/2019 |
10.58
|
1,000 | 11.24 | 11.24 | 10.58 | 0 | 0 | 0 | |
07/05/2019 |
11.24
|
100 | 11.31 | 11.31 | 11.24 | 0 | 0 | 0 | |
06/05/2019 |
11.31
|
1,000 | 12.56 | 13.16 | 11.31 | 0 | 0 | 0 | |
03/05/2019 |
12.56
|
100 | 12.23 | 12.56 | 12.56 | 0 | 0 | 0 | |
02/05/2019 |
12.23
|
200 | 11.31 | 12.23 | 11.90 | 0 | 0 | 0 | |
26/04/2019 |
11.31
|
4,400 | 12.56 | 12.56 | 11.31 | 0 | 0 | 0 | |
25/04/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
24/04/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
23/04/2019 |
12.56
|
300 | 11.90 | 12.56 | 12.10 | 0 | 0 | 0 | |
22/04/2019 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
19/04/2019 |
11.90
|
101 | 11.24 | 11.90 | 11.90 | 0 | 0 | 0 | |
18/04/2019 |
11.24
|
1,000 | 10.58 | 11.24 | 11.24 | 0 | 0 | 0 | |
17/04/2019 |
10.58
|
100 | 10.31 | 10.58 | 10.58 | 0 | 0 | 0 | |
16/04/2019 |
10.31
|
2,200 | 10.25 | 10.58 | 10.25 | 0 | 1,000 | -0.0 | |
12/04/2019 |
10.25
|
200 | 9.46 | 10.25 | 10.25 | 0 | 0 | 0 | |
11/04/2019 |
9.46
|
1,300 | 8.60 | 9.46 | 9.26 | 0 | 0 | 0 | |
10/04/2019 |
8.60
|
100 | 7.87 | 8.60 | 8.60 | 0 | 0 | 0 | |
09/04/2019 |
7.87
|
100 | 7.21 | 7.87 | 7.87 | 0 | 0 | 0 | |
08/04/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
05/04/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
04/04/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
03/04/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
02/04/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
01/04/2019 |
7.21
|
200 | 8.00 | 8.00 | 7.21 | 0 | 0 | 0 | |
29/03/2019 |
8.00
|
600 | 7.27 | 8.00 | 8.00 | 0 | 0 | 0 | |
28/03/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
27/03/2019 |
7.27
|
1 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
26/03/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
25/03/2019 |
7.27
|
100 | 8.07 | 8.07 | 7.27 | 0 | 0 | 0 | |
22/03/2019 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
21/03/2019 |
8.07
|
100 | 8.93 | 8.93 | 8.07 | 0 | 0 | 0 | |
20/03/2019 |
8.93
|
27 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
19/03/2019 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
18/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
15/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
14/03/2019 |
8.93
|
60 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
13/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
12/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
11/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
08/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
07/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
06/03/2019 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
05/03/2019 |
8.93
|
100 | 9.85 | 9.85 | 8.93 | 0 | 0 | 0 | |
04/03/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
01/03/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
28/02/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
27/02/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
26/02/2019 |
9.85
|
212 | 10.65 | 10.65 | 9.85 | 0 | 0 | 0 | |
25/02/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
22/02/2019 |
10.65
|
100 | 9.79 | 10.65 | 10.65 | 0 | 0 | 0 | |
21/02/2019 |
9.79
|
110 | 8.93 | 9.79 | 9.79 | 0 | 0 | 0 | |
20/02/2019 |
8.93
|
100 | 8.13 | 8.93 | 8.93 | 0 | 0 | 0 | |
19/02/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
18/02/2019 |
8.13
|
200 | 8.93 | 8.93 | 8.13 | 0 | 0 | 0 |