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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
11.69
|
200 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
10/07/2019 |
11.69
|
100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
09/07/2019 |
11.69
|
150 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
08/07/2019 |
11.69
|
220 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
05/07/2019 |
11.69
|
230 | 11.76 | 11.76 | 11.44 | 0 | 0 | 0 | |
04/07/2019 |
11.76
|
3,250 | 11.57 | 11.76 | 11.07 | 0 | 0 | 0 | |
03/07/2019 |
11.57
|
1,010 | 11.57 | 11.63 | 11.57 | 0 | 0 | 0 | |
02/07/2019 |
11.57
|
3,300 | 11.79 | 11.82 | 11.57 | 0 | 0 | 0 | |
01/07/2019 |
11.79
|
1,140 | 11.76 | 11.88 | 11.57 | 0 | 0 | 0 | |
28/06/2019 |
11.76
|
800 | 11.76 | 11.76 | 11.69 | 0 | 0 | 0 | |
27/06/2019 |
11.76
|
800 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
26/06/2019 |
11.76
|
1,910 | 11.76 | 11.82 | 11.69 | 0 | 0 | 0 | |
25/06/2019 |
11.76
|
3,000 | 11.88 | 11.88 | 11.26 | 0 | 0 | 0 | |
24/06/2019 |
11.88
|
140 | 11.88 | 11.88 | 11.82 | 0 | 0 | 0 | |
21/06/2019 |
11.88
|
400 | 11.26 | 11.88 | 11.88 | 0 | 0 | 0 | |
20/06/2019 |
11.26
|
800 | 12.01 | 12.01 | 11.26 | 0 | 0 | 0 | |
19/06/2019 |
12.01
|
120 | 11.76 | 12.01 | 11.69 | 0 | 0 | 0 | |
18/06/2019 |
11.76
|
1,610 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 | |
17/06/2019 |
11.82
|
2,320 | 11.19 | 11.98 | 11.26 | 0 | 0 | 0 | |
14/06/2019 |
11.19
|
190 | 11.26 | 11.26 | 10.63 | 0 | 0 | 0 | |
13/06/2019 |
11.26
|
1,010 | 11.26 | 11.26 | 10.94 | 0 | 0 | 0 | |
12/06/2019 |
11.26
|
800 | 11.19 | 11.26 | 11.01 | 0 | 0 | 0 | |
11/06/2019 |
11.19
|
800 | 10.94 | 11.26 | 10.29 | 0 | 0 | 0 | |
10/06/2019 |
10.94
|
2,910 | 10.32 | 10.94 | 10.13 | 0 | 0 | 0 | |
07/06/2019 |
10.32
|
580 | 10.94 | 10.94 | 10.32 | 0 | 0 | 0 | |
06/06/2019 |
10.94
|
20 | 10.63 | 11.26 | 10.94 | 0 | 0 | 0 | |
05/06/2019 |
10.63
|
50 | 10.01 | 10.69 | 10.63 | 0 | 0 | 0 | |
04/06/2019 |
10.01
|
790 | 10.63 | 11.26 | 10.01 | 0 | 0 | 0 | |
03/06/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
31/05/2019 |
10.63
|
20 | 10.63 | 11.26 | 10.63 | 0 | 0 | 0 | |
30/05/2019 |
10.63
|
2,210 | 10.63 | 10.63 | 10.13 | 0 | 0 | 0 | |
29/05/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
28/05/2019 |
10.63
|
10 | 10.19 | 10.63 | 10.63 | 0 | 0 | 0 | |
27/05/2019 |
10.19
|
600 | 10.57 | 10.57 | 10.19 | 0 | 0 | 0 | |
24/05/2019 |
10.57
|
580 | 10.32 | 10.57 | 10.26 | 0 | 0 | 0 | |
23/05/2019 |
10.32
|
500 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
22/05/2019 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
21/05/2019 |
10.32
|
500 | 10.63 | 10.63 | 10.32 | 0 | 0 | 0 | |
20/05/2019 |
10.63
|
450 | 10.26 | 10.63 | 10.63 | 0 | 0 | 0 | |
17/05/2019 |
10.26
|
500 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
16/05/2019 |
10.26
|
1,500 | 10.19 | 10.26 | 10.26 | 0 | 0 | 0 | |
15/05/2019 |
10.19
|
1,140 | 10.26 | 10.88 | 10.19 | 0 | 0 | 0 | |
14/05/2019 |
10.26
|
2,510 | 10.38 | 10.76 | 10.19 | 0 | 0 | 0 | |
13/05/2019 |
10.38
|
880 | 10.51 | 10.51 | 10.38 | 0 | 0 | 0 | |
10/05/2019 |
10.51
|
500 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
09/05/2019 |
10.51
|
1,310 | 10.69 | 10.69 | 10.51 | 0 | 0 | 0 | |
08/05/2019 |
10.69
|
30 | 10.76 | 10.76 | 10.44 | 0 | 0 | 0 | |
07/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/05/2019 |
10.76
|
310 | 10.94 | 11.38 | 10.76 | 0 | 0 | 0 | |
06/05/2019 |
10.94
|
860 | 10.65 | 10.94 | 10.65 | 0 | 0 | 0 | |
03/05/2019 |
10.65
|
3,110 | 10.88 | 10.88 | 10.65 | 0 | 0 | 0 | |
02/05/2019 |
10.88
|
20 | 10.94 | 10.94 | 10.88 | 0 | 0 | 0 | |
26/04/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
25/04/2019 |
10.94
|
1,590 | 10.35 | 10.94 | 10.53 | 0 | 0 | 0 | |
24/04/2019 |
10.35
|
50 | 10.35 | 10.88 | 10.35 | 0 | 0 | 0 | |
23/04/2019 |
10.35
|
350 | 10.35 | 10.35 | 10.29 | 0 | 0 | 0 | |
22/04/2019 |
10.35
|
210 | 10.65 | 10.65 | 10.35 | 0 | 0 | 0 | |
19/04/2019 |
10.65
|
90 | 10.65 | 10.65 | 10.53 | 0 | 0 | 0 | |
18/04/2019 |
10.65
|
240 | 10.65 | 10.65 | 10.53 | 0 | 0 | 0 | |
17/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
16/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
12/04/2019 |
10.65
|
3,000 | 10.59 | 10.65 | 10.53 | 0 | 0 | 0 | |
11/04/2019 |
10.59
|
1,950 | 10.41 | 10.65 | 10.47 | 0 | 0 | 0 | |
10/04/2019 |
10.41
|
110 | 10.15 | 10.41 | 10.41 | 0 | 0 | 0 | |
09/04/2019 |
10.15
|
16,460 | 9.97 | 10.65 | 10.12 | 0 | 0 | 0 | |
08/04/2019 |
9.97
|
4,030 | 10.65 | 10.68 | 9.94 | 0 | 0 | 0 | |
05/04/2019 |
10.65
|
6,010 | 10.06 | 10.65 | 10.53 | 0 | 0 | 0 | |
04/04/2019 |
10.06
|
9,520 | 10.03 | 10.65 | 10.06 | 0 | 0 | 0 | |
03/04/2019 |
10.03
|
7,030 | 10.00 | 10.65 | 10.03 | 0 | 0 | 0 | |
02/04/2019 |
10.00
|
9,000 | 9.97 | 10.65 | 10.00 | 0 | 0 | 0 | |
01/04/2019 |
9.97
|
12,560 | 10.29 | 10.53 | 9.61 | 0 | 0 | 0 | |
29/03/2019 |
10.29
|
4,090 | 9.64 | 10.29 | 9.20 | 0 | 0 | 0 | |
28/03/2019 |
9.64
|
5,460 | 9.64 | 10.29 | 9.64 | 0 | 0 | 0 | |
27/03/2019 |
9.64
|
5,290 | 10.29 | 10.29 | 9.61 | 0 | 0 | 0 | |
26/03/2019 |
10.29
|
16,920 | 10.12 | 10.29 | 9.47 | 0 | 0 | 0 | |
25/03/2019 |
10.12
|
3,030 | 9.55 | 10.12 | 10.06 | 0 | 0 | 0 | |
22/03/2019 |
9.55
|
880 | 9.55 | 10.18 | 9.55 | 0 | 0 | 0 | |
21/03/2019 |
9.55
|
3,020 | 9.88 | 10.06 | 9.55 | 0 | 0 | 0 | |
20/03/2019 |
9.88
|
980 | 10.06 | 10.06 | 9.88 | 0 | 0 | 0 | |
19/03/2019 |
10.06
|
2,040 | 10.06 | 10.06 | 9.79 | 0 | 0 | 0 | |
18/03/2019 |
10.06
|
4,040 | 10.35 | 10.35 | 9.79 | 0 | 0 | 0 | |
15/03/2019 |
10.35
|
4,000 | 10.53 | 10.53 | 10.35 | 0 | 0 | 0 | |
14/03/2019 |
10.53
|
10 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
13/03/2019 |
10.53
|
1,140 | 10.53 | 10.53 | 9.94 | 0 | 0 | 0 | |
12/03/2019 |
10.53
|
5,800 | 9.94 | 10.53 | 9.94 | 0 | 0 | 0 | |
11/03/2019 |
9.94
|
20 | 9.94 | 9.94 | 9.70 | 0 | 0 | 0 | |
08/03/2019 |
9.94
|
140 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
07/03/2019 |
9.94
|
20,660 | 9.88 | 10.06 | 9.94 | 0 | 0 | 0 | |
06/03/2019 |
9.88
|
6,310 | 10.06 | 10.35 | 9.88 | 0 | 0 | 0 | |
05/03/2019 |
10.06
|
9,250 | 10.65 | 10.65 | 10.06 | 0 | 0 | 0 | |
04/03/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
01/03/2019 |
10.65
|
170 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
28/02/2019 |
10.65
|
12,120 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
27/02/2019 |
10.65
|
310 | 10.44 | 10.65 | 10.06 | 0 | 0 | 0 | |
26/02/2019 |
10.44
|
530 | 9.76 | 10.44 | 9.88 | 0 | 0 | 0 | |
25/02/2019 |
9.76
|
40 | 10.06 | 10.06 | 9.76 | 0 | 0 | 0 | |
22/02/2019 |
10.06
|
700 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
21/02/2019 |
10.06
|
2,400 | 10.41 | 10.41 | 10.06 | 0 | 0 | 0 | |
20/02/2019 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
19/02/2019 |
10.41
|
4,100 | 11.18 | 11.18 | 10.41 | 0 | 0 | 0 | |
18/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |