Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.60 | 7.06% | 9,100 | 0 | 0 |
8.50
11
9.10
|
2 tháng
(2024-09-13) |
-0.40 | -4.21% | 10,900 | 0 | 0 |
8.50
11
9.10
|
3 tháng
(2024-08-14) |
-0.30 | -3.19% | 25,000 | 0 | 0 |
8.50
11
9.10
|
6 tháng
(2024-05-16) |
1 | 12.35% | 179,500 | 0 | 0 |
7.50
11
9.10
|
12 tháng
(2023-11-20) |
0.40 | 4.60% | 659,000 | -301,264 | -2.5 |
7.50
11
9.10
|
24 tháng
(2022-11-23) |
1 | 12.35% | 2,177,585 | -301,264 | -2.5 |
7.50
11
9.10
|
36 tháng
(2021-11-29) |
-7 | -43.48% | 6,665,813 | -301,264 | -2.5 |
7.40
25.10
9.10
|
60 tháng
(2019-12-09) |
-0.90 | -9% | 16,359,085 | -301,264 | -2.5 |
7.40
25.10
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2019 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
03/09/2019 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
30/08/2019 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
29/08/2019 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
28/08/2019 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
27/08/2019 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
26/08/2019 |
13.10
|
3,500 | 13 | 13.10 | 13 | 0 | 0 | 0 | |
23/08/2019 |
13
|
230 | 13 | 13 | 13 | 0 | 200 | -0.0 | |
22/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
21/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
20/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
19/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
16/08/2019 |
13
|
50 | 13 | 13 | 13 | 0 | 0 | 0 | |
15/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
14/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
13/08/2019 |
13
|
4,500 | 13 | 13 | 12.20 | 0 | 200 | -0.0 | |
12/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
09/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
08/08/2019 |
13
|
100 | 13.50 | 13.50 | 13 | 0 | 100 | -0.0 | |
07/08/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
06/08/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
05/08/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
02/08/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
01/08/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
31/07/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
30/07/2019 |
13.50
|
9,100 | 12.50 | 13.70 | 13 | 0 | 900 | -0.0 | |
29/07/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
26/07/2019 |
12.50
|
100 | 13.80 | 13.80 | 12.50 | 0 | 0 | 0 | |
25/07/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
24/07/2019 |
13.80
|
200 | 14.90 | 14.90 | 13.80 | 0 | 200 | -0.0 | |
23/07/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
22/07/2019 |
14.90
|
2,110 | 14.16 | 14.90 | 13.97 | 100 | 0 | 0.0 | |
19/07/2019 |
14.16
|
100 | 14.62 | 14.62 | 14.16 | 0 | 0 | 0 | |
18/07/2019 |
14.62
|
500 | 15.55 | 15.55 | 14.07 | 400 | 0 | 0.0 | |
17/07/2019 |
15.55
|
400 | 14.25 | 15.55 | 12.86 | 0 | 0 | 0 | |
16/07/2019 |
14.25
|
1,100 | 15.83 | 16.20 | 14.25 | 500 | 0 | 0.0 | |
15/07/2019 |
15.83
|
900 | 16.57 | 16.57 | 14.99 | 300 | 0 | 0.0 | |
12/07/2019 |
16.57
|
100 | 15.55 | 16.57 | 16.57 | 0 | 0 | 0 | |
11/07/2019 |
15.55
|
323 | 16.57 | 16.57 | 15.55 | 300 | 0 | 0.0 | |
10/07/2019 |
16.57
|
100 | 15.73 | 16.57 | 16.57 | 0 | 0 | 0 | |
09/07/2019 |
15.73
|
400 | 14.81 | 15.83 | 13.33 | 0 | 0 | 0 | |
08/07/2019 |
14.81
|
100 | 13.60 | 14.81 | 14.81 | 0 | 0 | 0 | |
05/07/2019 |
13.60
|
500 | 12.40 | 13.60 | 11.38 | 0 | 0 | 0 | |
04/07/2019 |
12.40
|
100 | 11.29 | 12.40 | 12.40 | 0 | 0 | 0 | |
03/07/2019 |
11.29
|
1,283 | 11.29 | 11.29 | 10.83 | 0 | 0 | 0 | |
02/07/2019 |
11.29
|
20 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
01/07/2019 |
11.29
|
600 | 11.29 | 11.38 | 11.29 | 0 | 0 | 0 | |
28/06/2019 |
11.29
|
100 | 12.49 | 12.49 | 11.29 | 0 | 0 | 0 | |
27/06/2019 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
26/06/2019 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
25/06/2019 |
12.49
|
350 | 13.05 | 13.05 | 12.03 | 0 | 0 | 0 | |
24/06/2019 |
13.05
|
100 | 14.44 | 14.44 | 13.05 | 0 | 0 | 0 | |
21/06/2019 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
20/06/2019 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
19/06/2019 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
18/06/2019 |
14.44
|
409 | 16.01 | 17.58 | 14.44 | 0 | 0 | 0 | |
17/06/2019 |
16.01
|
141 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
14/06/2019 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
13/06/2019 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
12/06/2019 |
16.01
|
500 | 14.71 | 16.10 | 13.33 | 0 | 0 | 0 | |
11/06/2019 |
14.71
|
100 | 13.51 | 14.71 | 14.71 | 0 | 0 | 0 | |
10/06/2019 |
13.51
|
100 | 12.68 | 13.51 | 13.51 | 0 | 0 | 0 | |
07/06/2019 |
12.68
|
100 | 11.57 | 12.68 | 12.68 | 0 | 0 | 0 | |
06/06/2019 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
05/06/2019 |
11.57
|
700 | 10.55 | 11.57 | 10.83 | 0 | 0 | 0 | |
04/06/2019 |
10.55
|
10 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
03/06/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
31/05/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
30/05/2019 |
10.55
|
160 | 11.66 | 11.66 | 10.55 | 0 | 0 | 0 | |
29/05/2019 |
11.66
|
100 | 12.96 | 12.96 | 11.66 | 0 | 0 | 0 | |
28/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
27/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
24/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
23/05/2019 |
12.96
|
43 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
22/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
21/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
20/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/05/2019 |
12.96
|
100 | 12.03 | 12.96 | 12.96 | 0 | 0 | 0 | |
16/05/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
15/05/2019 |
12.03
|
100 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
14/05/2019 |
12.03
|
100 | 11.75 | 12.03 | 12.03 | 0 | 0 | 0 | |
13/05/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
10/05/2019 |
11.75
|
400 | 12.96 | 12.96 | 11.75 | 0 | 0 | 0 | |
09/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
08/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
07/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
06/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
03/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
02/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
26/04/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
25/04/2019 |
12.96
|
121 | 13.42 | 13.42 | 12.96 | 0 | 0 | 0 | |
24/04/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
23/04/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
22/04/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
19/04/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
18/04/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
17/04/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
16/04/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
12/04/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
11/04/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |