Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
6 | 25.10% | 929,300 | 5,800 | 0.2 |
23.90
29.90
29.90
|
2 tháng
(2024-07-22) |
4.80 | 19.12% | 1,166,900 | 5,300 | 0.2 |
22
29.90
29.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.61% | 1,704,500 | 4,550 | 0.1 |
22
30.70
29.90
|
6 tháng
(2024-03-25) |
20.40 | 214.74% | 2,850,495 | -126,850 | -1.8 |
9.50
30.70
29.90
|
12 tháng
(2023-09-25) |
21 | 235.96% | 2,931,296 | -122,550 | -1.7 |
8.40
30.70
29.90
|
24 tháng
(2022-09-30) |
22.48 | 303.08% | 3,696,024 | -22,150 | -0.9 |
6.41
30.70
29.90
|
36 tháng
(2021-10-05) |
21.09 | 239.47% | 4,629,097 | -1,550 | -0.7 |
6.41
30.70
29.90
|
60 tháng
(2019-10-16) |
22.85 | 324.19% | 10,032,198 | -1,950 | -0.7 |
5.41
30.70
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
09/07/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
08/07/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
05/07/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
04/07/2019 |
7.41
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
03/07/2019 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
02/07/2019 |
8.42
|
1,000 | 8.63 | 8.63 | 8.42 | 0 | 0 | 0 | |
01/07/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
28/06/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
27/06/2019 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
26/06/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
25/06/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
24/06/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
21/06/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
20/06/2019 |
8.63
|
8 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
19/06/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
18/06/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
17/06/2019 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
14/06/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
13/06/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
12/06/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
11/06/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
10/06/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
07/06/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
06/06/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
05/06/2019 |
9.06
|
300 | 12.23 | 12.23 | 9.06 | 0 | 0 | 0 | |
04/06/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
03/06/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
31/05/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
30/05/2019 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
29/05/2019 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
28/05/2019 |
8.13
|
7,300 | 7.91 | 8.13 | 7.91 | 0 | 0 | 0 | |
27/05/2019 |
8.06
|
1,400 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
24/05/2019 |
8.13
|
300 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
23/05/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
22/05/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
21/05/2019 |
8.13
|
10 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
20/05/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
17/05/2019 |
8.13
|
800 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
16/05/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
15/05/2019 |
8.06
|
600 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
14/05/2019 |
8.06
|
400 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
13/05/2019 |
8.20
|
4,300 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 | |
10/05/2019 |
8.06
|
1,300 | 7.34 | 8.06 | 7.12 | 0 | 0 | 0 | |
09/05/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
08/05/2019 |
8.13
|
400 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
07/05/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
06/05/2019 |
8.13
|
6,500 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
03/05/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
02/05/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
26/04/2019 |
8.13
|
5,000 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 | |
25/04/2019 |
8.20
|
2,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
24/04/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
23/04/2019 |
8.13
|
1,000 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 | |
22/04/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
19/04/2019 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
18/04/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
17/04/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
16/04/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
12/04/2019 |
8.63
|
800 | 8.34 | 8.70 | 8.34 | 0 | 0 | 0 | |
11/04/2019 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
10/04/2019 |
8.34
|
1,100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
09/04/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
08/04/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/04/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/04/2019 |
8.34
|
1,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
03/04/2019 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
02/04/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/04/2019 |
8.34
|
12,000 | 8.49 | 8.49 | 8.34 | 0 | 0 | 0 | |
01/04/2019 |
8.42
|
4,702 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 | |
29/03/2019 |
8.42
|
400 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 | |
28/03/2019 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
27/03/2019 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
26/03/2019 |
8.42
|
2,400 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
25/03/2019 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
22/03/2019 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
21/03/2019 |
8.35
|
1,100 | 8.42 | 8.42 | 8.35 | 0 | 0 | 0 | |
20/03/2019 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
19/03/2019 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
18/03/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
15/03/2019 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
14/03/2019 |
6.83
|
200 | 8.22 | 8.22 | 6.83 | 0 | 0 | 0 | |
13/03/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
12/03/2019 |
8.02
|
600 | 6.96 | 8.02 | 6.76 | 0 | 0 | 0 | |
11/03/2019 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
08/03/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
07/03/2019 |
7.62
|
900 | 8.35 | 8.42 | 7.62 | 0 | 0 | 0 | |
06/03/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
05/03/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
04/03/2019 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
01/03/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
28/02/2019 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
27/02/2019 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
26/02/2019 |
9.21
|
200 | 9.41 | 9.41 | 9.21 | 0 | 0 | 0 | |
25/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
22/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
21/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
20/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
19/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
18/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
15/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |