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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
8.53
|
400 | 8.99 | 8.99 | 8.40 | 0 | 0 | 0 | |
10/07/2019 |
8.99
|
2,300 | 8.20 | 8.99 | 8.33 | 0 | 0 | 0 | |
09/07/2019 |
8.20
|
1,200 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 | |
08/07/2019 |
8.33
|
1,500 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 | |
05/07/2019 |
8.46
|
2,200 | 8.73 | 8.73 | 8.46 | 0 | 0 | 0 | |
04/07/2019 |
8.73
|
420 | 8.73 | 8.73 | 8.53 | 0 | 0 | 0 | |
03/07/2019 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
02/07/2019 |
8.73
|
200 | 8.20 | 8.73 | 8.73 | 0 | 0 | 0 | |
01/07/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
28/06/2019 |
8.20
|
1,710 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 | |
27/06/2019 |
8.33
|
15,200 | 8.53 | 8.66 | 8.27 | 0 | 0 | 0 | |
26/06/2019 |
8.53
|
33,500 | 8.27 | 8.53 | 8.27 | 0 | 0 | 0 | |
25/06/2019 |
8.27
|
700 | 9.19 | 9.19 | 8.27 | 0 | 0 | 0 | |
24/06/2019 |
9.19
|
3,800 | 8.46 | 9.19 | 8.40 | 0 | 300 | -0.0 | |
21/06/2019 |
8.46
|
6,400 | 8.53 | 8.53 | 8.07 | 0 | 0 | 0 | |
20/06/2019 |
8.53
|
903 | 8.59 | 8.59 | 8.53 | 0 | 0 | 0 | |
19/06/2019 |
8.59
|
8,000 | 8.86 | 9.64 | 8.53 | 0 | 0 | 0 | |
18/06/2019 |
8.86
|
3,700 | 8.53 | 8.86 | 8.14 | 0 | 0 | 0 | |
17/06/2019 |
8.53
|
5,800 | 9.32 | 9.32 | 8.53 | 200 | 0 | 0.0 | |
14/06/2019 |
9.32
|
1,400 | 9.32 | 9.84 | 9.32 | 0 | 0 | 0 | |
13/06/2019 |
9.32
|
16,900 | 9.19 | 9.84 | 9.25 | 0 | 100 | -0.0 | |
12/06/2019 |
9.19
|
11,220 | 8.86 | 9.45 | 8.86 | 0 | 0 | 0 | |
11/06/2019 |
8.86
|
8,100 | 8.14 | 8.86 | 7.94 | 0 | 0 | 0 | |
10/06/2019 |
8.14
|
8,100 | 8.66 | 8.66 | 8.14 | 0 | 0 | 0 | |
07/06/2019 |
8.66
|
1,300 | 8.20 | 8.66 | 7.94 | 0 | 0 | 0 | |
06/06/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
05/06/2019 |
8.20
|
1,000 | 7.94 | 8.27 | 8.20 | 0 | 0 | 0 | |
04/06/2019 |
7.94
|
38,000 | 8.33 | 8.33 | 7.94 | 0 | 0 | 0 | |
03/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
31/05/2019 |
8.33
|
6,200 | 8.07 | 8.33 | 7.94 | 0 | 0 | 0 | |
30/05/2019 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
29/05/2019 |
8.07
|
2,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
28/05/2019 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
27/05/2019 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
24/05/2019 |
8.07
|
10,300 | 8.46 | 8.46 | 8.07 | 0 | 0 | 0 | |
23/05/2019 |
8.46
|
100 | 8.27 | 8.46 | 8.46 | 0 | 0 | 0 | |
22/05/2019 |
8.27
|
1,200 | 8.59 | 8.59 | 8.27 | 0 | 0 | 0 | |
21/05/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
20/05/2019 |
8.59
|
200 | 8.27 | 8.59 | 8.59 | 0 | 0 | 0 | |
17/05/2019 |
8.27
|
1,300 | 8.46 | 8.46 | 8.20 | 0 | 0 | 0 | |
16/05/2019 |
8.46
|
1,300 | 8.86 | 8.86 | 8.27 | 0 | 0 | 0 | |
15/05/2019 |
8.86
|
5,700 | 9.05 | 9.05 | 8.40 | 0 | 0 | 0 | |
14/05/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
13/05/2019 |
9.05
|
7,300 | 8.46 | 9.05 | 8.46 | 6,000 | 0 | 0.1 | |
10/05/2019 |
8.46
|
110 | 8.53 | 8.53 | 8.46 | 0 | 0 | 0 | |
09/05/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
08/05/2019 |
8.53
|
1,800 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
07/05/2019 |
8.53
|
100 | 8.27 | 8.53 | 8.53 | 0 | 0 | 0 | |
06/05/2019 |
8.27
|
100 | 8.86 | 8.86 | 8.27 | 0 | 0 | 0 | |
03/05/2019 |
8.86
|
300 | 8.53 | 8.86 | 8.27 | 0 | 0 | 0 | |
02/05/2019 |
8.53
|
240 | 8.53 | 8.53 | 8.07 | 0 | 100 | -0.0 | |
26/04/2019 |
8.53
|
600 | 8.40 | 8.53 | 8.14 | 0 | 0 | 0 | |
25/04/2019 |
8.40
|
2,100 | 8.40 | 8.92 | 8.40 | 0 | 0 | 0 | |
24/04/2019 |
8.40
|
7,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
23/04/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
22/04/2019 |
8.40
|
3,047 | 8.46 | 8.46 | 8.00 | 0 | 0 | 0 | |
19/04/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
18/04/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
17/04/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
16/04/2019 |
8.46
|
1,805 | 8.33 | 8.46 | 8.33 | 0 | 0 | 0 | |
12/04/2019 |
8.33
|
3,900 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 | |
11/04/2019 |
8.46
|
2,600 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 | |
10/04/2019 |
8.46
|
8,100 | 8.33 | 8.46 | 8.33 | 0 | 0 | 0 | |
09/04/2019 |
8.33
|
2,300 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 | |
08/04/2019 |
8.33
|
1,400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
05/04/2019 |
8.33
|
800 | 8.33 | 8.53 | 8.33 | 0 | 0 | 0 | |
04/04/2019 |
8.33
|
2,800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
03/04/2019 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
02/04/2019 |
8.33
|
2,200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
01/04/2019 |
8.33
|
5,903 | 8.53 | 8.53 | 8.27 | 0 | 0 | 0 | |
29/03/2019 |
8.53
|
8,300 | 8.59 | 8.86 | 8.33 | 0 | 0 | 0 | |
28/03/2019 |
8.59
|
3,800 | 8.99 | 8.99 | 8.53 | 0 | 0 | 0 | |
27/03/2019 |
8.99
|
13,600 | 9.19 | 9.19 | 8.86 | 0 | 0 | 0 | |
26/03/2019 |
9.19
|
6,100 | 9.32 | 9.32 | 8.79 | 0 | 0 | 0 | |
25/03/2019 |
9.32
|
1,500 | 9.38 | 9.38 | 8.86 | 100 | 0 | 0.0 | |
22/03/2019 |
9.38
|
1,900 | 9.51 | 9.51 | 9.19 | 0 | 0 | 0 | |
21/03/2019 |
9.51
|
560 | 9.51 | 9.51 | 9.25 | 0 | 0 | 0 | |
20/03/2019 |
9.51
|
2,246 | 9.84 | 9.84 | 9.25 | 0 | 0 | 0 | |
19/03/2019 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
18/03/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/03/2019 |
9.84
|
601 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
15/03/2019 |
9.84
|
1,502 | 10.02 | 10.02 | 9.84 | 0 | 0 | 0 | |
14/03/2019 |
10.02
|
3,906 | 9.96 | 10.02 | 9.90 | 6 | 0 | 0.0 | |
13/03/2019 |
9.96
|
9,761 | 9.84 | 9.96 | 9.84 | 0 | 0 | 0 | |
12/03/2019 |
9.84
|
15,105 | 9.13 | 9.84 | 9.13 | 0 | 0 | 0 | |
11/03/2019 |
9.13
|
1,100 | 9.01 | 9.13 | 9.01 | 0 | 0 | 0 | |
08/03/2019 |
9.01
|
5,000 | 8.95 | 9.30 | 9.01 | 0 | 0 | 0 | |
07/03/2019 |
8.95
|
4,103 | 8.77 | 9.24 | 8.95 | 0 | 3,500 | -0.1 | |
06/03/2019 |
8.77
|
2,200 | 8.95 | 8.95 | 8.77 | 0 | 100 | -0.0 | |
05/03/2019 |
8.95
|
1,200 | 8.89 | 8.95 | 8.89 | 0 | 0 | 0 | |
04/03/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
01/03/2019 |
8.89
|
1,200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
28/02/2019 |
8.89
|
100 | 9.13 | 9.13 | 8.89 | 0 | 0 | 0 | |
27/02/2019 |
9.13
|
100 | 8.77 | 9.13 | 9.13 | 0 | 0 | 0 | |
26/02/2019 |
8.77
|
100 | 8.89 | 8.89 | 8.77 | 0 | 0 | 0 | |
25/02/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
22/02/2019 |
8.89
|
400 | 8.59 | 8.89 | 8.89 | 0 | 0 | 0 | |
21/02/2019 |
8.59
|
800 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
20/02/2019 |
8.59
|
14,800 | 9.54 | 9.54 | 8.59 | 0 | 14,700 | -0.2 | |
19/02/2019 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
18/02/2019 |
9.54
|
100 | 8.71 | 9.54 | 9.54 | 100 | 0 | 0.0 |