Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.20 | -0.66% | 140,744 | 0 | 0.0 |
29.50
30.50
29.90
|
2 tháng
(2024-09-23) |
-0.40 | -1.32% | 241,009 | 0 | 0.0 |
29.50
31
29.90
|
3 tháng
(2024-08-23) |
-1.10 | -3.55% | 340,072 | 0 | 0.0 |
29.50
31.20
29.90
|
6 tháng
(2024-05-27) |
0.60 | 2.05% | 1,339,467 | 0 | 0.0 |
29
34
29.90
|
12 tháng
(2023-11-27) |
4.77 | 19% | 2,237,780 | 0 | 0.0 |
24.66
34
29.90
|
24 tháng
(2022-12-02) |
8.50 | 39.71% | 3,558,519 | 128,154 | 3.4 |
20.63
34
29.90
|
36 tháng
(2021-12-07) |
3.58 | 13.61% | 5,902,896 | 31,254 | 0.4 |
19.42
34
29.90
|
60 tháng
(2019-12-18) |
17.84 | 147.83% | 20,658,827 | 402,198 | 12.7 |
9.46
34
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2019 |
12.46
|
31,230 | 12.41 | 12.71 | 12.31 | 0 | 0 | 0 | |
05/09/2019 |
12.41
|
51,802 | 12.91 | 13.01 | 12.41 | 0 | 0 | 0 | |
04/09/2019 |
12.91
|
36,857 | 13.16 | 13.16 | 12.56 | 0 | 0 | 0 | |
03/09/2019 |
13.16
|
83,321 | 13.90 | 13.90 | 12.91 | 0 | 0 | 0 | |
30/08/2019 |
13.90
|
211,672 | 12.91 | 14.05 | 12.96 | 0 | 0 | 0 | |
29/08/2019 |
12.91
|
36,142 | 12.96 | 13.16 | 12.86 | 0 | 900 | -0.0 | |
28/08/2019 |
12.96
|
176,033 | 12.36 | 13.41 | 12.21 | 0 | 0 | 0 | |
27/08/2019 |
12.36
|
30,811 | 12.36 | 12.56 | 12.31 | 0 | 0 | 0 | |
26/08/2019 |
12.36
|
34,864 | 12.11 | 12.56 | 12.21 | 0 | 0 | 0 | |
23/08/2019 |
12.11
|
10,840 | 12.31 | 12.41 | 12.06 | 0 | 0 | 0 | |
22/08/2019 |
12.31
|
19,400 | 11.92 | 12.41 | 12.06 | 0 | 0 | 0 | |
21/08/2019 |
11.92
|
80,550 | 12.36 | 12.41 | 11.92 | 0 | 0 | 0 | |
20/08/2019 |
12.36
|
103,995 | 12.11 | 12.56 | 12.16 | 0 | 0 | 0 | |
19/08/2019 |
12.11
|
72,007 | 12.01 | 12.81 | 12.06 | 0 | 0 | 0 | |
16/08/2019 |
12.01
|
80,847 | 11.67 | 12.21 | 11.77 | 0 | 0 | 0 | |
15/08/2019 |
11.67
|
60,652 | 11.17 | 11.82 | 11.07 | 0 | 0 | 0 | |
14/08/2019 |
11.17
|
70,330 | 11.42 | 11.52 | 10.97 | 0 | 100 | -0.0 | |
13/08/2019 |
11.42
|
79,400 | 11.87 | 11.87 | 11.32 | 0 | 0 | 0 | |
12/08/2019 |
11.87
|
56,300 | 12.41 | 12.56 | 11.52 | 0 | 0 | 0 | |
09/08/2019 |
12.41
|
69,581 | 13.06 | 13.65 | 11.92 | 2,000 | 100 | 0.1 | |
08/08/2019 |
13.06
|
252,424 | 11.12 | 13.06 | 11.42 | 200 | 0 | 0.0 | |
07/08/2019 |
11.12
|
109,668 | 11.42 | 11.67 | 11.12 | 0 | 0 | 0 | |
06/08/2019 |
11.42
|
115,822 | 10.67 | 11.57 | 10.48 | 100 | 0 | 0.0 | |
05/08/2019 |
10.67
|
31,853 | 9.98 | 10.67 | 9.98 | 0 | 0 | 0 | |
02/08/2019 |
9.98
|
43 | 10.08 | 10.08 | 9.98 | 0 | 0 | 0 | |
01/08/2019 |
10.08
|
13,708 | 9.93 | 10.08 | 9.93 | 0 | 0 | 0 | |
31/07/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
30/07/2019 |
9.93
|
26,900 | 9.73 | 9.93 | 9.73 | 0 | 0 | 0 | |
29/07/2019 |
9.73
|
1,270 | 9.68 | 10.23 | 9.73 | 0 | 0 | 0 | |
26/07/2019 |
9.68
|
1,312 | 9.83 | 9.83 | 9.68 | 0 | 0 | 0 | |
25/07/2019 |
9.83
|
4,000 | 9.78 | 9.93 | 9.78 | 0 | 0 | 0 | |
24/07/2019 |
9.78
|
3,863 | 10.03 | 10.03 | 9.78 | 0 | 0 | 0 | |
23/07/2019 |
10.03
|
7,060 | 10.18 | 10.18 | 10.03 | 0 | 0 | 0 | |
22/07/2019 |
10.18
|
1,239 | 10.18 | 10.28 | 10.18 | 0 | 0 | 0 | |
19/07/2019 |
10.18
|
27,940 | 10.18 | 10.43 | 10.18 | 0 | 0 | 0 | |
18/07/2019 |
10.18
|
2,200 | 10.28 | 10.28 | 10.18 | 0 | 0 | 0 | |
17/07/2019 |
10.28
|
14,428 | 10.38 | 10.43 | 10.18 | 900 | 0 | 0.0 | |
16/07/2019 |
10.38
|
34,215 | 9.53 | 10.43 | 9.48 | 0 | 0 | 0 | |
15/07/2019 |
9.53
|
600 | 9.93 | 9.93 | 9.53 | 0 | 0 | 0 | |
12/07/2019 |
9.93
|
4,665 | 9.83 | 9.93 | 9.88 | 0 | 0 | 0 | |
11/07/2019 |
9.83
|
1,100 | 9.63 | 9.83 | 9.68 | 0 | 0 | 0 | |
10/07/2019 |
9.63
|
7,100 | 9.58 | 9.83 | 9.63 | 0 | 0 | 0 | |
09/07/2019 |
9.58
|
500 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
08/07/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
05/07/2019 |
9.58
|
3,000 | 9.48 | 9.58 | 9.58 | 0 | 0 | 0 | |
04/07/2019 |
9.48
|
3,055 | 9.43 | 9.68 | 9.48 | 0 | 0 | 0 | |
03/07/2019 |
9.43
|
2,900 | 9.78 | 9.78 | 9.43 | 100 | 0 | 0.0 | |
02/07/2019 |
9.78
|
3,200 | 9.48 | 9.78 | 9.53 | 0 | 0 | 0 | |
01/07/2019 |
9.48
|
5,825 | 9.43 | 10.13 | 9.48 | 0 | 0 | 0 | |
28/06/2019 |
9.43
|
1,013 | 9.63 | 9.63 | 9.43 | 0 | 0 | 0 | |
27/06/2019 |
9.63
|
7,000 | 9.58 | 9.83 | 9.63 | 0 | 0 | 0 | |
26/06/2019 |
9.58
|
8,820 | 9.43 | 10.18 | 9.53 | 0 | 0 | 0 | |
25/06/2019 |
9.43
|
1,500 | 9.53 | 9.53 | 9.43 | 0 | 0 | 0 | |
24/06/2019 |
9.53
|
103 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
21/06/2019 |
9.53
|
3,250 | 9.63 | 9.63 | 9.43 | 0 | 0 | 0 | |
20/06/2019 |
9.63
|
100 | 9.68 | 9.68 | 9.63 | 0 | 0 | 0 | |
19/06/2019 |
9.68
|
1,000 | 9.53 | 9.68 | 9.53 | 0 | 0 | 0 | |
18/06/2019 |
9.53
|
905 | 9.53 | 9.53 | 9.48 | 0 | 0 | 0 | |
17/06/2019 |
9.53
|
1,550 | 9.23 | 9.93 | 9.53 | 0 | 0 | 0 | |
14/06/2019 |
9.23
|
14,640 | 9.48 | 9.48 | 9.23 | 0 | 0 | 0 | |
13/06/2019 |
9.48
|
176 | 9.43 | 9.48 | 9.48 | 0 | 0 | 0 | |
12/06/2019 |
9.43
|
750 | 9.58 | 9.58 | 9.43 | 0 | 0 | 0 | |
11/06/2019 |
9.58
|
0 | 9.63 | 9.58 | 9.58 | 0 | 0 | 0 | |
10/06/2019 |
9.63
|
5,701 | 9.48 | 9.63 | 9.48 | 0 | 0 | 0 | |
07/06/2019 |
9.48
|
1,586 | 9.48 | 9.48 | 9.43 | 0 | 0 | 0 | |
06/06/2019 |
9.48
|
1,500 | 9.58 | 9.58 | 9.48 | 0 | 0 | 0 | |
05/06/2019 |
9.58
|
8,100 | 9.53 | 9.58 | 9.53 | 0 | 0 | 0 | |
04/06/2019 |
9.53
|
1,870 | 9.73 | 9.73 | 9.53 | 0 | 0 | 0 | |
03/06/2019 |
9.73
|
408 | 9.68 | 9.73 | 9.73 | 0 | 0 | 0 | |
31/05/2019 |
9.68
|
800 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
30/05/2019 |
9.68
|
2,092 | 9.73 | 9.73 | 9.68 | 0 | 0 | 0 | |
29/05/2019 |
9.73
|
4,100 | 9.93 | 9.93 | 9.68 | 0 | 0 | 0 | |
28/05/2019 |
9.93
|
6,009 | 10.23 | 10.23 | 9.93 | 0 | 0 | 0 | |
27/05/2019 |
10.23
|
1,300 | 9.78 | 10.23 | 10.23 | 0 | 0 | 0 | |
24/05/2019 |
9.78
|
553 | 9.68 | 9.78 | 9.78 | 0 | 0 | 0 | |
23/05/2019 |
9.68
|
2,000 | 9.58 | 9.68 | 9.68 | 0 | 0 | 0 | |
22/05/2019 |
9.58
|
4,000 | 9.53 | 9.68 | 9.58 | 0 | 0 | 0 | |
21/05/2019 |
9.53
|
10,000 | 9.63 | 9.63 | 9.53 | 0 | 0 | 0 | |
20/05/2019 |
9.63
|
9,800 | 9.68 | 9.68 | 9.53 | 0 | 0 | 0 | |
17/05/2019 |
9.68
|
167 | 9.73 | 9.73 | 9.68 | 0 | 0 | 0 | |
16/05/2019 |
9.73
|
3,402 | 10.28 | 10.28 | 9.73 | 0 | 0 | 0 | |
15/05/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
14/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/05/2019 |
10.28
|
2,400 | 9.93 | 10.28 | 10.28 | 0 | 0 | 0 | |
13/05/2019 |
9.93
|
7,086 | 9.97 | 10.07 | 9.93 | 0 | 0 | 0 | |
10/05/2019 |
9.97
|
500 | 10.16 | 10.16 | 9.97 | 0 | 0 | 0 | |
09/05/2019 |
10.16
|
8,868 | 10.16 | 10.16 | 9.88 | 0 | 0 | 0 | |
08/05/2019 |
10.16
|
4,506 | 10.07 | 10.16 | 9.93 | 0 | 0 | 0 | |
07/05/2019 |
10.07
|
12,600 | 9.79 | 10.11 | 9.88 | 0 | 0 | 0 | |
06/05/2019 |
9.79
|
9,192 | 9.93 | 9.93 | 9.75 | 0 | 0 | 0 | |
03/05/2019 |
9.93
|
800 | 9.93 | 9.93 | 9.88 | 0 | 0 | 0 | |
02/05/2019 |
9.93
|
3,000 | 10.07 | 10.07 | 9.70 | 0 | 0 | 0 | |
26/04/2019 |
10.07
|
22,345 | 10.02 | 10.16 | 9.75 | 0 | 0 | 0 | |
25/04/2019 |
10.02
|
18,282 | 9.48 | 10.11 | 9.57 | 0 | 0 | 0 | |
24/04/2019 |
9.48
|
12,742 | 9.25 | 9.70 | 9.25 | 0 | 0 | 0 | |
23/04/2019 |
9.25
|
24,269 | 9.25 | 9.48 | 9.25 | 0 | 0 | 0 | |
22/04/2019 |
9.25
|
7,358 | 9.48 | 9.48 | 9.25 | 0 | 0 | 0 | |
19/04/2019 |
9.48
|
5,300 | 9.70 | 9.70 | 9.43 | 0 | 0 | 0 | |
18/04/2019 |
9.70
|
26,272 | 9.25 | 9.93 | 8.98 | 0 | 0 | 0 | |
17/04/2019 |
9.25
|
8,457 | 8.85 | 9.34 | 8.80 | 0 | 0 | 0 | |
16/04/2019 |
8.85
|
6,772 | 9.43 | 9.43 | 8.67 | 0 | 0 | 0 |