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) |
-0.60 | -5.45% | 56,600 | -240 | -0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-24) |
-0.22 | -2.05% | 595,800 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-26) |
1.66 | 19.01% | 1,819,433 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-10-03) |
-2.30 | -18.10% | 3,929,058 | 53,390 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-06) |
-2.78 | -21.11% | 8,043,128 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-17) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
8.66
|
100 | 9.61 | 9.61 | 8.66 | 0 | 100 | -0.0 | |
10/07/2019 |
9.61
|
200 | 9.17 | 9.61 | 8.31 | 0 | 100 | -0.0 | |
09/07/2019 |
9.17
|
300 | 8.82 | 9.17 | 8.27 | 0 | 100 | -0.0 | |
08/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
05/07/2019 |
8.82
|
100 | 8.04 | 8.82 | 8.82 | 0 | 0 | 0 | |
04/07/2019 |
8.04
|
100 | 8.82 | 8.82 | 8.04 | 0 | 100 | -0.0 | |
03/07/2019 |
8.82
|
100 | 9.80 | 9.80 | 8.82 | 0 | 100 | -0.0 | |
02/07/2019 |
9.80
|
100 | 8.94 | 9.80 | 9.80 | 0 | 0 | 0 | |
01/07/2019 |
8.94
|
1,000 | 8.16 | 8.94 | 7.92 | 0 | 100 | -0.0 | |
28/06/2019 |
8.16
|
100 | 9.02 | 9.02 | 8.16 | 0 | 100 | -0.0 | |
27/06/2019 |
9.02
|
700 | 9.06 | 9.06 | 8.23 | 0 | 100 | -0.0 | |
26/06/2019 |
9.06
|
100 | 8.23 | 9.06 | 9.06 | 0 | 0 | 0 | |
25/06/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
24/06/2019 |
8.23
|
100 | 9.06 | 9.06 | 8.23 | 0 | 100 | -0.0 | |
21/06/2019 |
9.06
|
100 | 8.23 | 9.06 | 9.06 | 0 | 0 | 0 | |
20/06/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
19/06/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
18/06/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
17/06/2019 |
8.23
|
100 | 9.14 | 9.14 | 8.23 | 0 | 100 | -0.0 | |
14/06/2019 |
9.14
|
100 | 8.31 | 9.14 | 9.14 | 0 | 0 | 0 | |
13/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/06/2019 |
8.31
|
100 | 7.57 | 8.31 | 8.31 | 0 | 0 | 0 | |
12/06/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
11/06/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
10/06/2019 |
7.57
|
100 | 8.31 | 8.31 | 7.57 | 0 | 100 | -0.0 | |
07/06/2019 |
8.31
|
200 | 7.57 | 8.31 | 8.20 | 0 | 0 | 0 | |
06/06/2019 |
7.57
|
100 | 8.39 | 8.39 | 7.57 | 0 | 100 | -0.0 | |
05/06/2019 |
8.39
|
100 | 7.68 | 8.39 | 8.39 | 0 | 0 | 0 | |
04/06/2019 |
7.68
|
100 | 7.01 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/06/2019 |
7.01
|
100 | 7.64 | 7.64 | 7.01 | 0 | 100 | -0.0 | |
31/05/2019 |
7.64
|
300 | 6.97 | 7.64 | 6.67 | 0 | 100 | -0.0 | |
30/05/2019 |
6.97
|
100 | 7.60 | 7.60 | 6.97 | 0 | 100 | -0.0 | |
29/05/2019 |
7.60
|
200 | 6.93 | 7.60 | 7.57 | 0 | 0 | 0 | |
28/05/2019 |
6.93
|
100 | 7.57 | 7.57 | 6.93 | 0 | 100 | -0.0 | |
27/05/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
24/05/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
23/05/2019 |
7.57
|
100 | 8.35 | 8.35 | 7.57 | 0 | 100 | 0 | |
22/05/2019 |
8.35
|
100 | 7.72 | 8.35 | 8.35 | 0 | 0 | 0 | |
21/05/2019 |
7.72
|
100 | 8.50 | 8.50 | 7.72 | 1,000 | 1,000 | 0 | |
20/05/2019 |
8.50
|
1,000 | 7.75 | 8.50 | 8.50 | 1,000 | 1,000 | 0 | |
17/05/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
16/05/2019 |
7.75
|
100 | 8.61 | 8.61 | 7.75 | 0 | 100 | -0.0 | |
15/05/2019 |
8.61
|
100 | 7.83 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
10/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
09/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
08/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
07/05/2019 |
7.83
|
100 | 7.94 | 7.94 | 7.83 | 0 | 0 | 0 | |
06/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
03/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
02/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
26/04/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
25/04/2019 |
7.94
|
100 | 8.80 | 8.80 | 7.94 | 0 | 100 | -0.0 | |
24/04/2019 |
8.80
|
100 | 8.01 | 8.80 | 8.80 | 0 | 0 | 0 | |
23/04/2019 |
8.01
|
300 | 7.31 | 8.01 | 8.01 | 0 | 0 | 0 | |
22/04/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
19/04/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
18/04/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/04/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
16/04/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
12/04/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
11/04/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
10/04/2019 |
7.31
|
100 | 8.05 | 8.05 | 7.31 | 0 | 100 | -0.0 | |
09/04/2019 |
8.05
|
100 | 7.90 | 8.05 | 8.05 | 0 | 0 | 0 | |
08/04/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
05/04/2019 |
7.90
|
1,400 | 7.87 | 7.90 | 7.90 | 0 | 0 | 0 | |
04/04/2019 |
7.87
|
900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
03/04/2019 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
02/04/2019 |
7.87
|
100 | 7.27 | 7.87 | 7.87 | 0 | 0 | 0 | |
01/04/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
29/03/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
28/03/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
27/03/2019 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
26/03/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
25/03/2019 |
7.27
|
100 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 | |
22/03/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
21/03/2019 |
7.34
|
100 | 7.83 | 7.83 | 7.34 | 0 | 0 | 0 | |
20/03/2019 |
7.83
|
4 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
19/03/2019 |
7.83
|
101 | 7.79 | 7.83 | 7.83 | 0 | 0 | 0 | |
18/03/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
15/03/2019 |
7.79
|
102 | 7.83 | 7.83 | 7.79 | 0 | 0 | 0 | |
14/03/2019 |
7.83
|
1 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/03/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
12/03/2019 |
7.83
|
300 | 7.31 | 7.83 | 7.83 | 0 | 0 | 0 | |
11/03/2019 |
7.31
|
100 | 8.01 | 8.01 | 7.31 | 0 | 100 | -0.0 | |
08/03/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
07/03/2019 |
8.01
|
1,000 | 7.83 | 8.01 | 7.79 | 1,000 | 0 | 0.0 | |
06/03/2019 |
7.83
|
108 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
05/03/2019 |
7.83
|
600 | 7.46 | 7.83 | 7.49 | 600 | 0 | 0.0 | |
04/03/2019 |
7.46
|
10 | 7.46 | 7.46 | 7.46 | 0 | 10 | -0.0 | |
01/03/2019 |
7.46
|
900 | 7.46 | 7.46 | 7.46 | 800 | 0 | 0.0 | |
28/02/2019 |
7.46
|
410 | 7.46 | 7.49 | 7.46 | 0 | 0 | 0 | |
27/02/2019 |
7.46
|
700 | 7.23 | 7.57 | 7.31 | 0 | 0 | 0 | |
26/02/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
25/02/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
22/02/2019 |
7.23
|
500 | 7.19 | 7.23 | 7.23 | 0 | 0 | 0 | |
21/02/2019 |
7.19
|
1,500 | 7.42 | 7.64 | 7.19 | 1,000 | 1,500 | -0.0 | |
20/02/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
19/02/2019 |
7.42
|
202 | 8.16 | 8.16 | 7.38 | 0 | 100 | -0.0 | |
18/02/2019 |
8.16
|
800 | 7.87 | 8.16 | 7.12 | 0 | 100 | -0.0 |