Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.70 | -3.40% | 769 | 0 | 0 |
19.90
20.60
19.90
|
2 tháng
(2024-09-27) |
1.40 | 7.57% | 4,534 | 0 | 0 |
18
20.60
19.90
|
3 tháng
(2024-08-28) |
2.30 | 13.07% | 6,737 | 0 | 0 |
17
20.60
19.90
|
6 tháng
(2024-05-30) |
-0.35 | -1.71% | 13,771 | -1,200 | -0.0 |
16.10
20.60
19.90
|
12 tháng
(2023-12-04) |
1.58 | 8.64% | 37,818 | 100 | 0.0 |
16
21.98
19.90
|
24 tháng
(2022-12-07) |
4.68 | 30.75% | 159,722 | -4,500 | -0.0 |
14.18
23.04
19.90
|
36 tháng
(2021-12-13) |
3.73 | 23.09% | 925,659 | -6,200 | -0.1 |
14.08
38.33
19.90
|
60 tháng
(2019-12-23) |
11.67 | 141.71% | 2,517,919 | 24,000 | 0.4 |
5.27
38.33
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2019 |
8.53
|
1,700 | 8.53 | 8.53 | 8.53 | 0 | 1,700 | -0.0 | |
16/09/2019 |
8.53
|
3,600 | 8.23 | 8.53 | 8.23 | 0 | 1,900 | -0.0 | |
13/09/2019 |
8.83
|
2,800 | 8.31 | 8.83 | 8.31 | 0 | 0 | 0 | |
12/09/2019 |
8.23
|
1,900 | 8.90 | 8.90 | 8.23 | 0 | 0 | 0 | |
11/09/2019 |
8.75
|
300 | 8.68 | 8.75 | 8.68 | 0 | 0 | 0 | |
10/09/2019 |
7.86
|
1,800 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
09/09/2019 |
8.31
|
2,415 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
06/09/2019 |
8.68
|
20,100 | 8.68 | 8.75 | 8.68 | 0 | 20,000 | -0.2 | |
05/09/2019 |
8.53
|
19,100 | 8.68 | 8.68 | 8.53 | 0 | 4,500 | -0.1 | |
04/09/2019 |
8.75
|
6,500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
03/09/2019 |
8.90
|
1,800 | 8.53 | 8.90 | 8.53 | 0 | 1,700 | -0.0 | |
30/08/2019 |
9.27
|
4,100 | 8.90 | 9.27 | 8.46 | 0 | 500 | -0.0 | |
29/08/2019 |
9.27
|
700 | 9.72 | 9.72 | 9.27 | 100 | 0 | 0.0 | |
28/08/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
27/08/2019 |
9.42
|
2,700 | 8.38 | 9.42 | 8.38 | 0 | 2,400 | -0.0 | |
26/08/2019 |
9.27
|
2,400 | 8.31 | 9.27 | 8.31 | 0 | 0 | 0 | |
23/08/2019 |
9.27
|
7,800 | 8.46 | 9.27 | 8.46 | 0 | 0 | 0 | |
22/08/2019 |
9.49
|
3,500 | 8.31 | 9.49 | 8.31 | 0 | 0 | 0 | |
21/08/2019 |
9.27
|
1,000 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
20/08/2019 |
9.27
|
2,200 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
19/08/2019 |
9.27
|
3,200 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
16/08/2019 |
9.27
|
5,400 | 9.27 | 9.27 | 9.12 | 0 | 0 | 0 | |
15/08/2019 |
9.05
|
300 | 8.97 | 9.05 | 8.97 | 0 | 0 | 0 | |
14/08/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
13/08/2019 |
9.64
|
2,300 | 8.90 | 9.64 | 8.90 | 0 | 0 | 0 | |
12/08/2019 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
09/08/2019 |
10.31
|
14,400 | 10.31 | 10.75 | 10.31 | 0 | 0 | 0 | |
08/08/2019 |
10.01
|
27,700 | 10.01 | 10.01 | 9.64 | 0 | 0 | 0 | |
07/08/2019 |
8.90
|
4,800 | 8.53 | 8.90 | 8.53 | 0 | 0 | 0 | |
06/08/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
05/08/2019 |
9.12
|
11,700 | 9.49 | 9.49 | 9.12 | 0 | 0 | 0 | |
02/08/2019 |
9.57
|
4,500 | 9.57 | 9.57 | 9.57 | 0 | 1,000 | -0.0 | |
01/08/2019 |
9.57
|
1,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
31/07/2019 |
9.64
|
4,700 | 9.64 | 9.64 | 9.57 | 0 | 0 | 0 | |
30/07/2019 |
9.72
|
4,700 | 9.64 | 9.72 | 9.64 | 0 | 1,100 | -0.0 | |
29/07/2019 |
9.72
|
2,400 | 9.72 | 9.72 | 9.72 | 0 | 2,400 | -0.0 | |
26/07/2019 |
9.86
|
7,600 | 9.64 | 9.86 | 9.64 | 0 | 4,700 | -0.1 | |
25/07/2019 |
9.72
|
6,400 | 9.64 | 9.72 | 9.64 | 0 | 2,000 | -0.0 | |
24/07/2019 |
9.72
|
1,500 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
23/07/2019 |
9.57
|
3,000 | 9.57 | 9.57 | 9.57 | 0 | 3,000 | -0.0 | |
22/07/2019 |
9.57
|
5,000 | 9.35 | 9.57 | 9.35 | 0 | 2,000 | -0.0 | |
19/07/2019 |
9.64
|
8,400 | 9.57 | 9.79 | 9.49 | 0 | 2,300 | -0.0 | |
18/07/2019 |
9.57
|
6,500 | 9.35 | 9.64 | 9.35 | 0 | 5,500 | -0.1 | |
17/07/2019 |
9.27
|
6,800 | 9.27 | 9.64 | 9.27 | 0 | 0 | 0 | |
16/07/2019 |
9.64
|
1,700 | 9.64 | 9.64 | 9.64 | 0 | 1,700 | -0.0 | |
15/07/2019 |
9.64
|
1,700 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
12/07/2019 |
9.79
|
500 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
11/07/2019 |
10.01
|
10,100 | 9.64 | 10.24 | 9.64 | 0 | 700 | -0.0 | |
10/07/2019 |
10.01
|
3,100 | 9.20 | 10.01 | 9.20 | 0 | 2,800 | -0.0 | |
09/07/2019 |
9.20
|
1,600 | 9.94 | 9.94 | 9.20 | 100 | 0 | 0.0 | |
08/07/2019 |
9.20
|
1,400 | 9.64 | 9.64 | 9.05 | 0 | 100 | -0.0 | |
05/07/2019 |
9.64
|
2,100 | 9.86 | 9.86 | 9.64 | 0 | 0 | 0 | |
04/07/2019 |
10.31
|
24,000 | 10.24 | 10.31 | 9.72 | 0 | 1,300 | -0.0 | |
03/07/2019 |
10.31
|
500 | 10.24 | 10.31 | 10.24 | 0 | 0 | 0 | |
02/07/2019 |
10.31
|
100 | 10.31 | 10.31 | 10.31 | 100 | 0 | 0.0 | |
01/07/2019 |
9.05
|
3,500 | 8.90 | 9.05 | 8.90 | 0 | 2,500 | -0.0 | |
28/06/2019 |
8.90
|
2,100 | 8.97 | 8.97 | 8.75 | 0 | 600 | -0.0 | |
27/06/2019 |
9.12
|
1,000 | 8.90 | 9.12 | 8.75 | 0 | 0 | 0 | |
26/06/2019 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
25/06/2019 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
24/06/2019 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
21/06/2019 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
20/06/2019 |
9.57
|
500 | 12.83 | 12.83 | 9.57 | 100 | 0 | 0.0 | |
19/06/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
18/06/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
17/06/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
14/06/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
13/06/2019 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
12/06/2019 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 100 | 0 | 0.0 | |
11/06/2019: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
11/06/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
10/06/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/06/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
06/06/2019 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
05/06/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
04/06/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
03/06/2019 |
11.46
|
100 | 11.46 | 11.46 | 11.46 | 100 | 0 | 0.0 | |
31/05/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
30/05/2019 |
8.96
|
300 | 12.01 | 12.01 | 8.96 | 100 | 0 | 0.0 | |
29/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
28/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
27/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
24/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
23/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
22/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
21/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
20/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
17/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
16/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
15/05/2019 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
14/05/2019 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 100 | 0 | 0.0 | |
13/05/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
10/05/2019 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 100 | 0 | 0.0 | |
09/05/2019 |
7.99
|
3,500 | 7.99 | 7.99 | 7.99 | 0 | 3,500 | -0.0 | |
08/05/2019 |
8.33
|
4,300 | 7.99 | 8.33 | 7.64 | 0 | 400 | -0.0 | |
07/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/05/2019 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
03/05/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
02/05/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
26/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
25/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |