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) |
-0.60 | -4.52% | 6,400 | 0 | 0 |
11.70
13.20
12.60
|
2 tháng
(2024-07-22) |
-0.30 | -2.32% | 39,600 | 0 | 0 |
11.70
13.79
12.60
|
3 tháng
(2024-06-24) |
-0.60 | -4.52% | 59,200 | 0 | 0 |
11.70
13.79
12.60
|
6 tháng
(2024-03-25) |
1.19 | 10.42% | 259,108 | 0 | 0 |
11.11
14.88
12.60
|
12 tháng
(2023-09-26) |
-0.31 | -2.40% | 360,595 | 0 | 0 |
11.07
14.88
12.60
|
24 tháng
(2022-10-03) |
-3.73 | -22.83% | 684,668 | -4,400 | -0.1 |
11.07
17.47
12.60
|
36 tháng
(2021-10-06) |
-5.92 | -31.96% | 1,964,659 | -8,000 | -0.1 |
11.07
21.33
12.60
|
60 tháng
(2019-10-17) |
-1.92 | -13.21% | 5,111,242 | -21,850 | -0.5 |
11.07
26.21
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
11.41
|
4,050 | 11.41 | 11.41 | 11.41 | 4,000 | 0 | 0.1 | |
10/07/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
09/07/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
08/07/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
05/07/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
04/07/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
03/07/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
02/07/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
01/07/2019 |
11.41
|
200 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
28/06/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
27/06/2019 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
26/06/2019 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
25/06/2019 |
10.46
|
9,200 | 12.18 | 12.18 | 10.37 | 0 | 0 | 0 | |
24/06/2019 |
12.10
|
4 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
21/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
20/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
19/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
18/06/2019 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
17/06/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
14/06/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
13/06/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
12/06/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
11/06/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
10/06/2019 |
12.96
|
500 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
07/06/2019 |
12.96
|
10,300 | 13.39 | 13.39 | 12.96 | 8,200 | 0 | 0.3 | |
06/06/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
05/06/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
04/06/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
03/06/2019 |
12.96
|
50 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
31/05/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
31/05/2019 |
12.96
|
800 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
30/05/2019 |
11.88
|
700 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
29/05/2019 |
11.80
|
1,400 | 11.88 | 11.88 | 11.68 | 0 | 0 | 0 | |
28/05/2019 |
11.88
|
300 | 12.00 | 12.00 | 11.88 | 0 | 0 | 0 | |
27/05/2019 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
24/05/2019 |
11.29
|
3,600 | 11.33 | 11.33 | 11.29 | 0 | 0 | 0 | |
23/05/2019 |
12.08
|
1,700 | 12.28 | 12.28 | 11.88 | 0 | 0 | 0 | |
22/05/2019 |
12.28
|
200 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
21/05/2019 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
20/05/2019 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
17/05/2019 |
11.29
|
1,300 | 11.41 | 11.41 | 11.29 | 1,200 | 0 | 0.0 | |
16/05/2019 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
15/05/2019 |
11.09
|
400 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
14/05/2019 |
10.69
|
300 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
13/05/2019 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
10/05/2019 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
09/05/2019 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
08/05/2019 |
12.08
|
200 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
07/05/2019 |
12.28
|
200 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
06/05/2019 |
11.92
|
2,400 | 11.53 | 11.92 | 11.53 | 0 | 0 | 0 | |
03/05/2019 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
02/05/2019 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
26/04/2019 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
25/04/2019 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
24/04/2019 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
23/04/2019 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
22/04/2019 |
10.69
|
400 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
19/04/2019 |
10.73
|
800 | 10.77 | 10.77 | 10.69 | 0 | 0 | 0 | |
18/04/2019 |
11.84
|
100 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
17/04/2019 |
11.88
|
500 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
16/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
12/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
11/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
10/04/2019 |
10.69
|
3,100 | 11.09 | 11.09 | 10.30 | 0 | 0 | 0 | |
09/04/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
08/04/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
05/04/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
04/04/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
03/04/2019 |
11.13
|
6 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
02/04/2019 |
11.13
|
2,500 | 11.21 | 11.33 | 11.13 | 0 | 0 | 0 | |
01/04/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
29/03/2019 |
10.97
|
9 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
28/03/2019 |
11.05
|
200 | 10.89 | 11.05 | 10.89 | 0 | 0 | 0 | |
27/03/2019 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
26/03/2019 |
9.86
|
402 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
25/03/2019 |
9.51
|
101 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
22/03/2019 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
21/03/2019 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
20/03/2019 |
9.66
|
10 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
19/03/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
18/03/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
15/03/2019 |
9.66
|
200 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
14/03/2019 |
9.66
|
1,800 | 9.55 | 9.70 | 9.55 | 0 | 0 | 0 | |
13/03/2019 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
12/03/2019 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
11/03/2019 |
9.66
|
500 | 9.51 | 9.66 | 9.51 | 0 | 0 | 0 | |
08/03/2019 |
9.66
|
900 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
07/03/2019 |
9.66
|
400 | 9.23 | 9.66 | 9.23 | 0 | 0 | 0 | |
06/03/2019 |
9.74
|
600 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
05/03/2019 |
9.74
|
10 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
04/03/2019 |
9.90
|
1,100 | 9.78 | 9.90 | 9.74 | 0 | 0 | 0 | |
01/03/2019 |
10.06
|
1,800 | 9.78 | 10.06 | 9.78 | 0 | 0 | 0 | |
28/02/2019 |
9.74
|
2,000 | 9.78 | 9.78 | 9.74 | 0 | 0 | 0 | |
27/02/2019 |
9.78
|
900 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
26/02/2019 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
25/02/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
22/02/2019 |
9.74
|
4,400 | 9.74 | 9.74 | 9.74 | 0 | 4,100 | -0.1 | |
21/02/2019 |
9.74
|
3,600 | 9.51 | 9.82 | 9.51 | 0 | 3,400 | -0.1 | |
20/02/2019 |
10.30
|
1,300 | 10.02 | 10.30 | 10.02 | 0 | 0 | 0 | |
19/02/2019 |
10.14
|
500 | 10.22 | 10.22 | 10.14 | 0 | 0 | 0 | |
18/02/2019 |
10.58
|
500 | 10.58 | 10.58 | 10.58 | 0 | 400 | -0.0 |