Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.15 | 1.44% | 50,800 | 200 | 0.0 |
10.25
10.80
10.60
|
2 tháng
(2024-09-23) |
0.10 | 0.95% | 119,600 | 200 | 0.0 |
10.10
10.80
10.60
|
3 tháng
(2024-08-26) |
0.25 | 2.42% | 154,200 | -9,800 | -0.1 |
10.10
10.80
10.60
|
6 tháng
(2024-05-27) |
0.05 | 0.47% | 376,500 | -9,600 | -0.1 |
10.10
11.40
10.60
|
12 tháng
(2023-11-28) |
0.76 | 7.72% | 1,629,200 | -46,240 | -0.5 |
9.63
14.30
10.60
|
24 tháng
(2022-12-05) |
-0.94 | -8.12% | 2,576,000 | -337,110 | -4.3 |
9.05
15.45
10.60
|
36 tháng
(2021-12-08) |
-0.56 | -5.03% | 3,688,200 | -87,830 | 0.0 |
9.05
15.45
10.60
|
60 tháng
(2019-12-19) |
-0.67 | -5.97% | 9,180,570 | -771,910 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2019 |
12.44
|
350 | 12.40 | 12.69 | 11.82 | 280 | 0 | 0.0 | |
12/09/2019 |
12.40
|
440 | 11.65 | 12.44 | 12.40 | 440 | 0 | 0.0 | |
11/09/2019 |
11.65
|
8,380 | 12.53 | 12.90 | 11.65 | 70 | 0 | 0.0 | |
10/09/2019 |
12.53
|
880 | 13.07 | 13.07 | 12.19 | 580 | 0 | 0.0 | |
09/09/2019 |
13.07
|
230 | 12.61 | 13.07 | 13.07 | 230 | 0 | 0.0 | |
06/09/2019 |
12.61
|
1,410 | 12.32 | 12.82 | 12.27 | 950 | 910 | 0.0 | |
05/09/2019 |
12.32
|
1,390 | 13.03 | 13.03 | 12.32 | 10 | 1,320 | -0.0 | |
04/09/2019 |
13.03
|
15,170 | 12.94 | 13.57 | 12.32 | 130 | 0 | 0.0 | |
03/09/2019 |
12.94
|
3,950 | 12.36 | 13.19 | 12.78 | 100 | 1,500 | -0.0 | |
30/08/2019 |
12.36
|
1,000 | 12.32 | 13.15 | 12.36 | 920 | 0 | 0.0 | |
29/08/2019 |
12.32
|
650 | 12.78 | 12.98 | 12.32 | 510 | 0 | 0.0 | |
28/08/2019 |
12.78
|
250 | 12.90 | 12.90 | 12.19 | 200 | 0 | 0.0 | |
27/08/2019 |
12.90
|
390 | 13.36 | 13.36 | 12.44 | 230 | 0 | 0.0 | |
26/08/2019 |
13.36
|
560 | 12.57 | 13.36 | 12.32 | 460 | 0 | 0.0 | |
23/08/2019 |
12.57
|
440 | 12.65 | 12.82 | 12.19 | 220 | 0 | 0.0 | |
22/08/2019 |
12.65
|
320 | 12.27 | 12.78 | 12.15 | 200 | 100 | 0.0 | |
21/08/2019 |
12.27
|
180 | 12.61 | 12.61 | 12.27 | 100 | 0 | 0.0 | |
20/08/2019 |
12.61
|
100 | 12.82 | 12.82 | 12.15 | 60 | 0 | 0.0 | |
19/08/2019 |
12.82
|
40 | 12.82 | 12.82 | 12.82 | 40 | 0 | 0.0 | |
16/08/2019 |
12.82
|
130 | 12.53 | 12.82 | 12.82 | 130 | 0 | 0.0 | |
15/08/2019 |
12.53
|
580 | 12.86 | 12.86 | 12.53 | 570 | 0 | 0.0 | |
14/08/2019 |
12.86
|
80 | 12.44 | 12.86 | 12.86 | 80 | 0 | 0.0 | |
13/08/2019 |
12.44
|
490 | 13.36 | 13.36 | 12.44 | 50 | 0 | 0.0 | |
12/08/2019 |
13.36
|
250 | 12.61 | 13.36 | 12.86 | 250 | 0 | 0.0 | |
09/08/2019 |
12.61
|
1,710 | 12.27 | 13.03 | 12.11 | 1,470 | 0 | 0.0 | |
08/08/2019 |
12.27
|
3,330 | 13.07 | 13.07 | 12.19 | 230 | 0 | 0.0 | |
07/08/2019 |
13.07
|
210 | 12.27 | 13.07 | 12.53 | 210 | 0 | 0.0 | |
06/08/2019 |
12.27
|
1,920 | 13.19 | 13.19 | 12.27 | 190 | 410 | -0.0 | |
05/08/2019 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
02/08/2019 |
13.19
|
2,500 | 13.19 | 13.19 | 13.19 | 2,500 | 0 | 0.0 | |
01/08/2019 |
13.19
|
50 | 13.19 | 13.19 | 13.19 | 50 | 0 | 0.0 | |
31/07/2019 |
13.19
|
1,730 | 12.69 | 13.19 | 12.19 | 1,720 | 0 | 0.0 | |
30/07/2019 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
29/07/2019 |
12.69
|
410 | 12.53 | 12.69 | 12.02 | 0 | 0 | 0 | |
26/07/2019 |
12.53
|
220 | 12.69 | 12.69 | 11.82 | 50 | 0 | 0.0 | |
25/07/2019 |
12.69
|
640 | 12.82 | 12.82 | 12.53 | 140 | 0 | 0.0 | |
24/07/2019 |
12.82
|
2,930 | 12.94 | 12.94 | 12.15 | 90 | 0 | 0.0 | |
23/07/2019 |
12.94
|
1,350 | 12.53 | 13.19 | 11.65 | 140 | 0 | 0.0 | |
22/07/2019 |
12.53
|
10 | 12.44 | 12.53 | 12.53 | 10 | 0 | 0.0 | |
19/07/2019 |
12.44
|
160 | 12.53 | 12.53 | 11.90 | 10 | 0 | 0.0 | |
18/07/2019 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
17/07/2019 |
12.53
|
1,420 | 12.65 | 12.69 | 12.48 | 20 | 0 | 0.0 | |
16/07/2019 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
15/07/2019 |
12.65
|
70 | 12.65 | 12.65 | 12.65 | 70 | 0 | 0.0 | |
12/07/2019 |
12.65
|
1,090 | 12.94 | 12.94 | 12.11 | 50 | 0 | 0.0 | |
11/07/2019 |
12.94
|
120 | 12.94 | 12.94 | 12.94 | 120 | 0 | 0.0 | |
10/07/2019 |
12.94
|
60 | 12.86 | 12.94 | 12.94 | 60 | 0 | 0.0 | |
09/07/2019 |
12.86
|
560 | 12.86 | 13.53 | 12.36 | 140 | 0 | 0.0 | |
08/07/2019 |
12.86
|
910 | 12.94 | 13.53 | 12.53 | 470 | 0 | 0.0 | |
05/07/2019 |
12.94
|
50 | 12.36 | 13.07 | 12.94 | 40 | 0 | 0.0 | |
04/07/2019 |
12.36
|
3,680 | 13.28 | 13.28 | 12.36 | 20 | 0 | 0.0 | |
03/07/2019 |
13.28
|
1,110 | 12.86 | 13.36 | 12.11 | 110 | 0 | 0.0 | |
02/07/2019 |
12.86
|
1,210 | 12.90 | 13.11 | 12.11 | 210 | 0 | 0.0 | |
01/07/2019 |
12.90
|
260 | 12.36 | 13.19 | 12.53 | 260 | 0 | 0.0 | |
28/06/2019 |
12.36
|
260 | 12.48 | 12.48 | 11.69 | 230 | 0 | 0.0 | |
27/06/2019 |
12.48
|
1,480 | 12.02 | 12.78 | 11.19 | 1,260 | 0 | 0.0 | |
26/06/2019 |
12.02
|
1,070 | 11.52 | 12.02 | 11.69 | 970 | 0 | 0.0 | |
25/06/2019 |
11.52
|
510 | 12.19 | 12.19 | 11.52 | 60 | 0 | 0.0 | |
24/06/2019 |
12.19
|
60 | 12.19 | 12.19 | 12.19 | 60 | 0 | 0.0 | |
21/06/2019 |
12.19
|
310 | 12.19 | 12.19 | 12.02 | 60 | 0 | 0.0 | |
20/06/2019 |
12.19
|
1,230 | 12.19 | 12.27 | 11.48 | 20 | 0 | 0.0 | |
19/06/2019 |
12.19
|
2,050 | 12.11 | 12.19 | 11.27 | 20 | 0 | 0.0 | |
18/06/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
17/06/2019 |
12.11
|
240 | 11.69 | 12.15 | 11.31 | 110 | 0 | 0.0 | |
14/06/2019 |
11.69
|
170 | 11.69 | 12.23 | 11.69 | 140 | 0 | 0.0 | |
13/06/2019 |
11.69
|
2,310 | 12.11 | 12.11 | 11.61 | 1,520 | 0 | 0.0 | |
12/06/2019 |
12.11
|
50 | 12.11 | 12.15 | 11.52 | 0 | 0 | 0 | |
11/06/2019 |
12.11
|
140 | 12.53 | 12.53 | 11.90 | 0 | 0 | 0 | |
10/06/2019 |
12.53
|
460 | 12.57 | 13.36 | 11.94 | 160 | 0 | 0.0 | |
07/06/2019 |
12.57
|
290 | 11.90 | 12.65 | 11.48 | 280 | 0 | 0.0 | |
06/06/2019 |
11.90
|
1,350 | 12.78 | 12.86 | 11.90 | 250 | 0 | 0.0 | |
05/06/2019 |
12.78
|
170 | 12.23 | 12.94 | 12.23 | 110 | 0 | 0.0 | |
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/06/2019 |
12.23
|
440 | 11.86 | 12.27 | 12.11 | 40 | 0 | 0.0 | |
03/06/2019 |
11.86
|
1,410 | 11.71 | 12.39 | 11.06 | 140 | 0 | 0.0 | |
31/05/2019 |
11.71
|
5,950 | 11.71 | 11.71 | 11.33 | 80 | 3,070 | -0.0 | |
30/05/2019 |
11.71
|
2,780 | 11.82 | 11.82 | 11.33 | 30 | 0 | 0.0 | |
29/05/2019 |
11.82
|
1,210 | 11.90 | 11.90 | 11.56 | 40 | 0 | 0.0 | |
28/05/2019 |
11.90
|
470 | 12.05 | 12.05 | 11.40 | 40 | 0 | 0.0 | |
27/05/2019 |
12.05
|
10,130 | 12.20 | 12.24 | 11.37 | 120 | 10,000 | -0.1 | |
24/05/2019 |
12.20
|
10 | 12.31 | 12.31 | 12.20 | 0 | 0 | 0 | |
23/05/2019 |
12.31
|
20 | 12.35 | 12.35 | 12.31 | 0 | 0 | 0 | |
22/05/2019 |
12.35
|
9,060 | 12.50 | 12.50 | 11.63 | 110 | 8,940 | -0.1 | |
21/05/2019 |
12.50
|
7,080 | 12.54 | 12.54 | 11.67 | 110 | 6,690 | -0.1 | |
20/05/2019 |
12.54
|
210 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
17/05/2019 |
12.54
|
1,280 | 12.57 | 12.57 | 11.71 | 60 | 990 | -0.0 | |
16/05/2019 |
12.57
|
3,110 | 12.16 | 12.61 | 12.39 | 3,110 | 1,840 | 0.0 | |
15/05/2019 |
12.16
|
100 | 11.63 | 12.39 | 10.95 | 80 | 0 | 0.0 | |
14/05/2019 |
11.63
|
580 | 11.56 | 11.93 | 10.84 | 20 | 500 | -0.0 | |
13/05/2019 |
11.56
|
1,330 | 10.99 | 11.56 | 11.33 | 0 | 1,230 | -0.0 | |
10/05/2019 |
10.99
|
80 | 11.63 | 11.78 | 10.99 | 0 | 0 | 0 | |
09/05/2019 |
11.63
|
150 | 12.08 | 12.08 | 11.48 | 30 | 0 | 0.0 | |
08/05/2019 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
07/05/2019 |
12.08
|
80 | 11.86 | 12.31 | 11.22 | 70 | 0 | 0.0 | |
06/05/2019 |
11.86
|
120 | 12.42 | 12.42 | 11.56 | 60 | 0 | 0.0 | |
03/05/2019 |
12.42
|
50 | 12.42 | 12.42 | 12.42 | 50 | 0 | 0.0 | |
02/05/2019 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
26/04/2019 |
12.42
|
100 | 12.65 | 12.65 | 12.42 | 100 | 0 | 0.0 | |
25/04/2019 |
12.65
|
30 | 12.65 | 12.65 | 12.65 | 30 | 0 | 0.0 | |
24/04/2019 |
12.65
|
110 | 12.69 | 12.69 | 12.65 | 110 | 0 | 0.0 | |
23/04/2019 |
12.69
|
40 | 12.69 | 12.69 | 12.16 | 20 | 0 | 0.0 |