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) |
-0.15 | -1.18% | 4,688,000 | 439,945 | 5.6 |
12.15
12.75
12.60
|
2 tháng
(2024-07-22) |
0.10 | 0.80% | 12,101,300 | 2,183,311 | 27.7 |
11.85
13.20
12.60
|
3 tháng
(2024-06-24) |
-0.73 | -5.50% | 19,490,100 | 2,272,631 | 29.0 |
11.85
13.70
12.60
|
6 tháng
(2024-03-25) |
-1.32 | -9.48% | 73,297,000 | 1,538,292 | 17.9 |
11.85
15.72
12.60
|
12 tháng
(2023-09-26) |
-1.92 | -13.22% | 114,366,800 | 3,313,572 | 43.8 |
11.52
15.72
12.60
|
24 tháng
(2022-10-03) |
-2.08 | -14.16% | 265,062,700 | 5,170,046 | 71.9 |
11.22
19.91
12.60
|
36 tháng
(2021-10-06) |
-1.18 | -8.57% | 417,319,000 | -1,091,031 | -64.0 |
11.22
22.44
12.60
|
60 tháng
(2019-10-17) |
4.17 | 49.52% | 557,260,180 | -893,731 | -55.0 |
5.45
22.44
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 |
9.25
|
64,730 | 9.32 | 9.44 | 9.25 | 2,060 | 0 | 0.0 | |
10/07/2019 |
9.32
|
63,560 | 9.36 | 9.48 | 9.32 | 1,510 | 600 | 0.0 | |
09/07/2019 |
9.36
|
72,730 | 9.48 | 9.48 | 9.36 | 900 | 0 | 0.0 | |
08/07/2019 |
9.48
|
71,170 | 9.52 | 9.60 | 9.40 | 13,360 | 0 | 0.2 | |
05/07/2019 |
9.52
|
85,710 | 9.48 | 9.52 | 9.40 | 30,000 | 0 | 0.4 | |
04/07/2019 |
9.48
|
69,150 | 9.40 | 9.60 | 9.36 | 0 | 0 | 0 | |
03/07/2019 |
9.40
|
63,210 | 9.36 | 9.60 | 9.36 | 2,620 | 0 | 0.0 | |
02/07/2019 |
9.36
|
82,160 | 9.52 | 9.56 | 9.36 | 4,450 | 0 | 0.1 | |
01/07/2019 |
9.52
|
97,770 | 9.71 | 9.71 | 9.48 | 0 | 0 | 0 | |
28/06/2019: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
28/06/2019 |
9.71
|
164,910 | 9.71 | 9.83 | 9.52 | 10 | 0 | 0.0 | |
27/06/2019 |
9.72
|
179,060 | 9.85 | 9.88 | 9.72 | 5,000 | 0 | 0.1 | |
26/06/2019 |
9.85
|
352,130 | 9.62 | 10.05 | 9.69 | 20,000 | 25,040 | -0.1 | |
25/06/2019 |
9.62
|
299,210 | 9.55 | 9.82 | 9.55 | 0 | 45,660 | -0.7 | |
24/06/2019 |
9.55
|
134,070 | 9.39 | 9.55 | 9.45 | 0 | 0 | 0 | |
21/06/2019 |
9.39
|
90,610 | 9.49 | 9.52 | 9.39 | 0 | 0 | 0 | |
20/06/2019 |
9.49
|
38,160 | 9.49 | 9.52 | 9.45 | 0 | 0 | 0 | |
19/06/2019 |
9.49
|
73,640 | 9.49 | 9.55 | 9.42 | 10,230 | 0 | 0.1 | |
18/06/2019 |
9.49
|
91,040 | 9.52 | 9.59 | 9.49 | 0 | 0 | 0 | |
17/06/2019 |
9.52
|
93,250 | 9.52 | 9.62 | 9.45 | 4,000 | 3,550 | 0.0 | |
14/06/2019 |
9.52
|
110,150 | 9.45 | 9.59 | 9.49 | 0 | 3,770 | -0.1 | |
13/06/2019 |
9.45
|
118,600 | 9.62 | 9.62 | 9.45 | 0 | 7,000 | -0.1 | |
12/06/2019 |
9.62
|
61,100 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 | |
11/06/2019 |
9.62
|
197,920 | 9.59 | 9.75 | 9.62 | 0 | 0 | 0 | |
10/06/2019 |
9.59
|
265,310 | 9.12 | 9.62 | 9.26 | 850 | 28,510 | -0.4 | |
07/06/2019 |
9.12
|
40,730 | 9.12 | 9.19 | 9.12 | 0 | 24,490 | -0.3 | |
06/06/2019 |
9.12
|
32,470 | 9.26 | 9.26 | 9.12 | 0 | 0 | 0 | |
05/06/2019 |
9.26
|
15,440 | 9.26 | 9.32 | 9.12 | 290 | 0 | 0.0 | |
04/06/2019 |
9.26
|
76,510 | 9.12 | 9.32 | 9.12 | 0 | 0 | 0 | |
03/06/2019 |
9.12
|
78,590 | 9.19 | 9.26 | 9.12 | 0 | 0 | 0 | |
31/05/2019 |
9.19
|
167,650 | 9.19 | 9.39 | 9.12 | 0 | 0 | 0 | |
30/05/2019 |
9.19
|
110,500 | 9.32 | 9.39 | 9.12 | 0 | 2,400 | -0.0 | |
29/05/2019 |
9.32
|
73,010 | 9.26 | 9.42 | 9.19 | 0 | 0 | 0 | |
28/05/2019 |
9.26
|
68,620 | 9.39 | 9.45 | 9.22 | 10 | 0 | 0.0 | |
27/05/2019 |
9.39
|
23,010 | 9.29 | 9.42 | 9.26 | 0 | 2,000 | -0.0 | |
24/05/2019 |
9.29
|
90,200 | 9.29 | 9.39 | 9.22 | 0 | 0 | 0 | |
23/05/2019 |
9.29
|
149,360 | 9.42 | 9.42 | 9.29 | 0 | 0 | 0 | |
22/05/2019 |
9.42
|
124,650 | 9.42 | 9.42 | 9.32 | 0 | 0 | 0 | |
21/05/2019 |
9.42
|
51,680 | 9.45 | 9.52 | 9.35 | 0 | 0 | 0 | |
20/05/2019 |
9.45
|
58,930 | 9.39 | 9.45 | 9.32 | 0 | 0 | 0 | |
17/05/2019 |
9.39
|
121,020 | 9.26 | 9.52 | 9.19 | 0 | 0 | 0 | |
16/05/2019 |
9.26
|
85,760 | 9.22 | 9.26 | 9.09 | 0 | 0 | 0 | |
15/05/2019 |
9.22
|
113,350 | 8.89 | 9.26 | 8.83 | 0 | 0 | 0 | |
14/05/2019 |
8.89
|
77,120 | 8.89 | 8.89 | 8.30 | 0 | 1,100 | -0.0 | |
13/05/2019 |
8.89
|
66,950 | 8.79 | 9.02 | 8.79 | 0 | 470 | -0.0 | |
10/05/2019 |
8.79
|
45,720 | 8.73 | 8.83 | 8.73 | 0 | 0 | 0 | |
09/05/2019 |
8.73
|
219,390 | 8.79 | 8.79 | 8.59 | 0 | 0 | 0 | |
08/05/2019 |
8.79
|
136,690 | 8.86 | 8.86 | 8.73 | 17,500 | 0 | 0.2 | |
07/05/2019 |
8.86
|
101,210 | 8.92 | 9.02 | 8.86 | 0 | 0 | 0 | |
06/05/2019 |
8.92
|
125,540 | 9.02 | 9.02 | 8.92 | 0 | 0 | 0 | |
03/05/2019 |
9.02
|
106,350 | 9.06 | 9.12 | 9.02 | 0 | 0 | 0 | |
02/05/2019 |
9.06
|
287,360 | 9.06 | 9.16 | 9.06 | 520 | 0 | 0.0 | |
26/04/2019 |
9.06
|
131,870 | 9.09 | 9.09 | 8.92 | 35,880 | 0 | 0.5 | |
25/04/2019 |
9.09
|
73,980 | 9.12 | 9.22 | 9.09 | 0 | 0 | 0 | |
24/04/2019 |
9.12
|
95,460 | 9.09 | 9.12 | 9.06 | 2,000 | 0 | 0.0 | |
23/04/2019 |
9.09
|
63,450 | 9.09 | 9.12 | 9.06 | 0 | 0 | 0 | |
22/04/2019 |
9.09
|
146,380 | 9.12 | 9.12 | 8.99 | 0 | 0 | 0 | |
19/04/2019 |
9.12
|
314,910 | 9.39 | 9.39 | 9.09 | 0 | 0 | 0 | |
18/04/2019 |
9.39
|
184,680 | 9.52 | 9.55 | 9.32 | 0 | 0 | 0 | |
17/04/2019 |
9.52
|
100,640 | 9.55 | 9.62 | 9.52 | 0 | 0 | 0 | |
16/04/2019 |
9.55
|
43,010 | 9.65 | 9.65 | 9.45 | 0 | 0 | 0 | |
12/04/2019 |
9.65
|
240,010 | 9.49 | 9.78 | 9.55 | 30,000 | 0 | 0.4 | |
11/04/2019 |
9.49
|
140,710 | 9.52 | 9.62 | 9.42 | 1,000 | 0 | 0.0 | |
10/04/2019 |
9.52
|
170,330 | 9.62 | 9.65 | 9.49 | 0 | 280 | -0.0 | |
09/04/2019 |
9.62
|
284,140 | 9.72 | 9.75 | 9.59 | 0 | 0 | 0 | |
08/04/2019 |
9.72
|
142,640 | 9.75 | 9.78 | 9.65 | 0 | 0 | 0 | |
05/04/2019 |
9.75
|
96,040 | 9.75 | 9.78 | 9.72 | 0 | 0 | 0 | |
04/04/2019 |
9.75
|
106,070 | 9.78 | 9.85 | 9.72 | 0 | 0 | 0 | |
03/04/2019 |
9.78
|
364,760 | 9.92 | 9.92 | 9.72 | 0 | 2,520 | -0.0 | |
02/04/2019 |
9.92
|
222,240 | 9.92 | 10.08 | 9.75 | 0 | 0 | 0 | |
01/04/2019 |
9.92
|
412,490 | 9.82 | 9.98 | 9.75 | 130,000 | 0 | 1.9 | |
29/03/2019 |
9.82
|
112,000 | 9.85 | 9.98 | 9.82 | 0 | 0 | 0 | |
28/03/2019 |
9.85
|
93,040 | 9.98 | 9.98 | 9.82 | 5,410 | 0 | 0.1 | |
27/03/2019 |
9.98
|
174,660 | 9.85 | 10.08 | 9.72 | 0 | 0 | 0 | |
26/03/2019 |
9.85
|
71,670 | 9.72 | 9.92 | 9.72 | 5,000 | 0 | 0.1 | |
25/03/2019 |
9.72
|
428,990 | 10.05 | 10.05 | 9.72 | 0 | 0 | 0 | |
22/03/2019 |
10.05
|
69,670 | 10.05 | 10.11 | 10.02 | 640 | 0 | 0.0 | |
21/03/2019 |
10.05
|
134,930 | 10.08 | 10.15 | 10.05 | 1,110 | 0 | 0.0 | |
20/03/2019 |
10.08
|
115,250 | 10.18 | 10.18 | 10.08 | 2,200 | 0 | 0.0 | |
19/03/2019 |
10.18
|
320,440 | 10.21 | 10.25 | 10.08 | 0 | 0 | 0 | |
18/03/2019 |
10.21
|
129,040 | 10.21 | 10.25 | 10.18 | 310 | 2,000 | -0.0 | |
15/03/2019 |
10.21
|
110,340 | 10.02 | 10.25 | 10.02 | 30 | 8,000 | -0.1 | |
14/03/2019 |
10.02
|
320,460 | 10.11 | 10.31 | 10.02 | 0 | 0 | 0 | |
13/03/2019 |
10.11
|
123,420 | 10.15 | 10.28 | 10.11 | 0 | 0 | 0 | |
12/03/2019 |
10.15
|
84,350 | 10.08 | 10.15 | 10.02 | 0 | 1,750 | -0.0 | |
11/03/2019 |
10.08
|
70,560 | 10.05 | 10.11 | 9.95 | 0 | 0 | 0 | |
08/03/2019 |
10.05
|
83,890 | 10.28 | 10.28 | 9.95 | 210 | 0 | 0.0 | |
07/03/2019 |
10.28
|
370,880 | 9.98 | 10.41 | 9.98 | 0 | 4,000 | -0.1 | |
06/03/2019 |
9.98
|
58,310 | 10.11 | 10.11 | 9.95 | 0 | 0 | 0 | |
05/03/2019 |
10.11
|
222,230 | 10.18 | 10.18 | 10.05 | 0 | 0 | 0 | |
04/03/2019 |
10.18
|
468,140 | 9.82 | 10.28 | 9.82 | 0 | 1,650 | -0.0 | |
01/03/2019 |
9.82
|
116,580 | 9.72 | 9.85 | 9.72 | 20 | 0 | 0.0 | |
28/02/2019 |
9.72
|
194,470 | 9.82 | 9.85 | 9.72 | 0 | 0 | 0 | |
27/02/2019 |
9.82
|
110,020 | 9.82 | 9.82 | 9.78 | 0 | 600 | -0.0 | |
26/02/2019 |
9.82
|
27,010 | 9.85 | 9.85 | 9.75 | 1,000 | 0 | 0.0 | |
25/02/2019 |
9.85
|
102,980 | 9.82 | 9.88 | 9.72 | 1,000 | 0 | 0.0 | |
22/02/2019 |
9.82
|
87,430 | 9.85 | 9.88 | 9.78 | 0 | 0 | 0 | |
21/02/2019 |
9.85
|
146,020 | 9.85 | 9.92 | 9.72 | 0 | 30 | -0.0 | |
20/02/2019 |
9.85
|
126,700 | 9.82 | 9.92 | 9.69 | 0 | 200 | -0.0 | |
19/02/2019 |
9.82
|
220,950 | 9.92 | 10.05 | 9.72 | 0 | 0 | 0 | |
18/02/2019 |
9.92
|
213,180 | 10.05 | 10.08 | 9.78 | 0 | 0 | 0 |