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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
17/06/2019 |
10.98
|
700 | 11.71 | 11.71 | 10.98 | 0 | 0 | 0 | |
14/06/2019 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
13/06/2019 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
12/06/2019 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
11/06/2019 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
10/06/2019 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
07/06/2019 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
06/06/2019 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
05/06/2019 |
11.71
|
5,030 | 11.14 | 11.71 | 11.14 | 0 | 0 | 0 | |
04/06/2019 |
11.14
|
5,000 | 11.26 | 11.26 | 11.14 | 0 | 0 | 0 | |
03/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
31/05/2019: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
31/05/2019 |
11.26
|
1,000 | 10.58 | 11.26 | 11.26 | 0 | 0 | 0 | |
30/05/2019 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
29/05/2019 |
10.58
|
1,010 | 11.18 | 11.18 | 10.58 | 0 | 0 | 0 | |
28/05/2019 |
11.18
|
220 | 10.54 | 11.18 | 10.54 | 0 | 0 | 0 | |
27/05/2019 |
10.54
|
1,530 | 10.47 | 11.11 | 10.47 | 0 | 0 | 0 | |
24/05/2019 |
10.47
|
4,710 | 10.92 | 10.92 | 10.31 | 0 | 0 | 0 | |
23/05/2019 |
10.92
|
10 | 11.18 | 11.18 | 10.92 | 0 | 0 | 0 | |
22/05/2019 |
11.18
|
420 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
21/05/2019 |
11.18
|
139,870 | 10.47 | 11.18 | 11.18 | 6,000 | 0 | 0.1 | |
20/05/2019 |
10.47
|
8,260 | 9.79 | 10.47 | 9.79 | 0 | 0 | 0 | |
17/05/2019 |
9.79
|
50 | 9.79 | 9.94 | 9.79 | 0 | 0 | 0 | |
16/05/2019 |
9.79
|
30 | 10.01 | 10.01 | 9.79 | 0 | 0 | 0 | |
15/05/2019 |
10.01
|
10 | 10.77 | 10.77 | 10.01 | 0 | 0 | 0 | |
14/05/2019 |
10.77
|
2,910 | 10.09 | 10.77 | 9.41 | 0 | 0 | 0 | |
13/05/2019 |
10.09
|
50 | 10.77 | 10.77 | 10.09 | 0 | 0 | 0 | |
10/05/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
09/05/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
08/05/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
07/05/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
06/05/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
03/05/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
02/05/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
26/04/2019 |
10.77
|
37,000 | 10.58 | 10.77 | 10.77 | 0 | 0 | 0 | |
25/04/2019 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
24/04/2019 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
23/04/2019 |
10.58
|
3,300 | 10.24 | 10.58 | 10.58 | 0 | 0 | 0 | |
22/04/2019 |
10.24
|
30 | 10.24 | 10.24 | 10.24 | 30 | 0 | 0.0 | |
19/04/2019 |
10.24
|
10 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
18/04/2019 |
10.24
|
3,660 | 10.54 | 10.54 | 10.16 | 0 | 0 | 0 | |
17/04/2019 |
10.54
|
2,420 | 10.69 | 10.69 | 10.16 | 0 | 10 | -0.0 | |
16/04/2019 |
10.69
|
1,000 | 10.92 | 10.92 | 10.69 | 0 | 0 | 0 | |
12/04/2019 |
10.92
|
10,000 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
11/04/2019 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
10/04/2019 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
09/04/2019 |
10.92
|
1,010 | 10.92 | 10.92 | 10.54 | 0 | 0 | 0 | |
08/04/2019 |
10.92
|
10,620 | 10.92 | 10.99 | 10.92 | 0 | 0 | 0 | |
05/04/2019 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
04/04/2019 |
10.92
|
10,000 | 10.95 | 10.95 | 10.92 | 0 | 0 | 0 | |
03/04/2019 |
10.95
|
40 | 10.24 | 10.95 | 10.95 | 0 | 0 | 0 | |
02/04/2019 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
01/04/2019 |
10.24
|
10 | 10.92 | 10.92 | 10.24 | 0 | 0 | 0 | |
29/03/2019 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
28/03/2019 |
10.92
|
30 | 11.14 | 11.14 | 10.92 | 0 | 0 | 0 | |
27/03/2019 |
11.14
|
20 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
26/03/2019 |
11.14
|
410 | 11.29 | 11.29 | 11.14 | 0 | 0 | 0 | |
25/03/2019 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
22/03/2019 |
11.29
|
1,050 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
21/03/2019 |
11.29
|
2,100 | 11.29 | 11.29 | 10.69 | 0 | 0 | 0 | |
20/03/2019 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
19/03/2019 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
18/03/2019 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
15/03/2019 |
11.29
|
100 | 10.99 | 11.29 | 11.29 | 0 | 0 | 0 | |
14/03/2019 |
10.99
|
1,000 | 10.28 | 10.99 | 10.99 | 0 | 0 | 0 | |
13/03/2019 |
10.28
|
5,520 | 10.24 | 10.28 | 10.24 | 0 | 0 | 0 | |
12/03/2019 |
10.24
|
1,300 | 10.28 | 10.28 | 10.24 | 0 | 0 | 0 | |
11/03/2019 |
10.28
|
8,560 | 10.24 | 10.28 | 10.24 | 0 | 0 | 0 | |
08/03/2019 |
10.24
|
3,040 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
07/03/2019 |
10.24
|
17,000 | 10.47 | 10.47 | 10.24 | 0 | 10,000 | -0.1 | |
06/03/2019 |
10.47
|
1,100 | 10.47 | 10.47 | 10.24 | 0 | 0 | 0 | |
05/03/2019 |
10.47
|
12,000 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
04/03/2019 |
10.47
|
5,240 | 10.24 | 10.47 | 10.47 | 0 | 0 | 0 | |
01/03/2019 |
10.24
|
4,020 | 9.79 | 10.24 | 10.20 | 0 | 0 | 0 | |
28/02/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
27/02/2019 |
9.79
|
10 | 10.24 | 10.24 | 9.79 | 0 | 0 | 0 | |
26/02/2019 |
10.24
|
3,730 | 10.24 | 10.39 | 10.24 | 0 | 0 | 0 | |
25/02/2019 |
10.24
|
6,850 | 10.16 | 10.24 | 10.16 | 0 | 0 | 0 | |
22/02/2019 |
10.16
|
22,220 | 10.16 | 10.24 | 10.16 | 0 | 0 | 0 | |
21/02/2019 |
10.16
|
6,220 | 9.79 | 10.16 | 9.19 | 0 | 0 | 0 | |
20/02/2019 |
9.79
|
10 | 9.22 | 9.79 | 9.79 | 0 | 0 | 0 | |
19/02/2019 |
9.22
|
90 | 8.62 | 9.22 | 9.22 | 0 | 0 | 0 | |
18/02/2019 |
8.62
|
10 | 9.03 | 9.03 | 8.62 | 0 | 0 | 0 | |
15/02/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
14/02/2019 |
9.03
|
570 | 8.47 | 9.03 | 8.81 | 0 | 0 | 0 | |
13/02/2019 |
8.47
|
80 | 9.03 | 9.03 | 8.47 | 0 | 0 | 0 | |
12/02/2019 |
9.03
|
670 | 9.00 | 9.60 | 9.03 | 0 | 0 | 0 | |
11/02/2019 |
9.00
|
1,520 | 9.41 | 9.41 | 9.00 | 0 | 0 | 0 | |
01/02/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
31/01/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
30/01/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
29/01/2019 |
9.41
|
30 | 9.03 | 9.41 | 8.51 | 0 | 0 | 0 | |
28/01/2019 |
9.03
|
310 | 9.71 | 9.71 | 9.03 | 0 | 0 | 0 | |
25/01/2019 |
9.71
|
100 | 9.11 | 9.71 | 9.71 | 0 | 0 | 0 | |
24/01/2019 |
9.11
|
20 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 | |
23/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
22/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
21/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
18/01/2019 |
9.79
|
120 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
17/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |