Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
6.40 | 40% | 100 | 0 | 0 |
16
22.40
22.40
|
2 tháng
(2024-07-22) |
-3.60 | -13.85% | 400 | 0 | 0 |
16
26
22.40
|
3 tháng
(2024-06-21) |
-3.60 | -13.85% | 400 | 0 | 0 |
16
26
22.40
|
6 tháng
(2024-03-25) |
0.90 | 4.19% | 2,900 | 0 | 0 |
16
26
22.40
|
12 tháng
(2023-09-25) |
0.35 | 1.61% | 3,329 | 0 | 0 |
16
29.04
22.40
|
24 tháng
(2022-09-30) |
-0.12 | -0.55% | 5,550 | 0 | 0 |
15.34
30
22.40
|
36 tháng
(2021-10-05) |
7.01 | 45.57% | 23,475 | 0 | 0 |
15.34
43.60
22.40
|
60 tháng
(2019-10-16) |
8.39 | 59.89% | 922,598 | -79,300 | -2.2 |
12.41
43.60
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
13.61
|
6,800 | 11.13 | 13.61 | 11.13 | 0 | 100 | -0.0 | |
09/07/2019 |
12.49
|
400 | 12.49 | 12.49 | 12.49 | 400 | 0 | 0.0 | |
08/07/2019 |
12.49
|
700 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
05/07/2019 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
04/07/2019 |
12.73
|
100 | 11.13 | 11.13 | 11.13 | 0 | 100 | -0.0 | |
03/07/2019 |
12.73
|
700 | 12.65 | 12.73 | 12.65 | 0 | 0 | 0 | |
02/07/2019 |
11.21
|
100 | 11.21 | 11.21 | 11.21 | 0 | 100 | -0.0 | |
01/07/2019 |
12.73
|
400 | 11.05 | 12.73 | 11.05 | 0 | 100 | -0.0 | |
28/06/2019 |
12.65
|
2,500 | 12.65 | 12.65 | 12.65 | 2,500 | 0 | 0.0 | |
27/06/2019 |
12.65
|
11,500 | 12.65 | 12.65 | 12.65 | 0 | 100 | -0.0 | |
26/06/2019 |
12.57
|
1,000 | 12.41 | 12.57 | 12.41 | 0 | 0 | 0 | |
25/06/2019 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
24/06/2019 |
12.41
|
300 | 10.65 | 12.41 | 10.65 | 0 | 100 | -0.0 | |
21/06/2019 |
12.41
|
100 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
20/06/2019 |
11.21
|
10 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
19/06/2019 |
11.21
|
900 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
18/06/2019 |
10.89
|
1,600 | 10.89 | 10.89 | 9.21 | 0 | 0 | 0 | |
17/06/2019 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 100 | -0.0 | |
14/06/2019 |
11.93
|
600 | 11.45 | 11.93 | 11.45 | 0 | 0 | 0 | |
13/06/2019 |
10.49
|
100 | 10.49 | 10.49 | 10.49 | 0 | 100 | -0.0 | |
12/06/2019 |
13.21
|
200 | 11.45 | 13.21 | 11.45 | 0 | 100 | -0.0 | |
11/06/2019 |
11.69
|
100 | 11.69 | 11.69 | 11.69 | 0 | 100 | -0.0 | |
10/06/2019 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
07/06/2019 |
12.49
|
2,100 | 12.41 | 12.49 | 12.41 | 0 | 0 | 0 | |
06/06/2019 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 100 | -0.0 | |
05/06/2019 |
13.53
|
200 | 10.17 | 13.53 | 10.17 | 0 | 100 | -0.0 | |
04/06/2019 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
03/06/2019 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 100 | -0.0 | |
31/05/2019 |
12.17
|
100 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
30/05/2019 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 100 | -0.0 | |
29/05/2019 |
12.49
|
100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
28/05/2019 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 100 | -0.0 | |
27/05/2019 |
13.45
|
200 | 10.01 | 13.45 | 10.01 | 0 | 100 | -0.0 | |
24/05/2019 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
23/05/2019 |
11.77
|
100 | 11.77 | 11.77 | 11.77 | 0 | 100 | -0.0 | |
22/05/2019 |
13.53
|
1,000 | 13.53 | 13.53 | 13.53 | 1,000 | 0 | 0.0 | |
21/05/2019 |
13.53
|
1,110 | 13.45 | 13.53 | 13.45 | 0 | 0 | 0 | |
20/05/2019: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
20/05/2019 |
11.77
|
100 | 11.77 | 11.77 | 11.77 | 0 | 100 | -0.0 | |
17/05/2019 |
12.41
|
100 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
16/05/2019 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 100 | -0.0 | |
15/05/2019 |
12.41
|
100 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
14/05/2019 |
12.78
|
300 | 10.94 | 12.78 | 10.94 | 0 | 100 | -0.0 | |
13/05/2019 |
12.85
|
700 | 12.85 | 12.85 | 12.85 | 500 | 0 | 0.0 | |
10/05/2019 |
13.22
|
600 | 10.94 | 13.22 | 10.94 | 0 | 100 | -0.0 | |
09/05/2019 |
12.85
|
100 | 12.85 | 12.85 | 12.85 | 100 | 100 | 0 | |
08/05/2019 |
12.85
|
2,900 | 12.78 | 12.85 | 12.78 | 0 | 0 | 0 | |
07/05/2019 |
11.23
|
100 | 11.23 | 11.23 | 11.23 | 0 | 100 | -0.0 | |
06/05/2019 |
12.63
|
300 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
03/05/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
02/05/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
26/04/2019 |
12.56
|
500 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
25/04/2019 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 100 | -0.0 | |
24/04/2019 |
14.61
|
200 | 13.14 | 14.61 | 13.14 | 0 | 0 | 0 | |
23/04/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
22/04/2019 |
12.85
|
1,000 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
19/04/2019 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 100 | -0.0 | |
18/04/2019 |
13.73
|
37 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
17/04/2019 |
13.58
|
500 | 13.95 | 13.95 | 13.58 | 0 | 0 | 0 | |
16/04/2019 |
13.14
|
6,000 | 13.14 | 13.14 | 13.14 | 4,000 | 0 | 0.1 | |
12/04/2019 |
13.14
|
5,500 | 13.00 | 13.14 | 13.00 | 0 | 0 | 0 | |
11/04/2019 |
13.14
|
2,900 | 13.14 | 13.14 | 13.14 | 2,900 | 0 | 0.1 | |
10/04/2019 |
12.85
|
900 | 12.85 | 12.92 | 12.85 | 300 | 0 | 0.0 | |
09/04/2019 |
12.85
|
4,200 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
08/04/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
05/04/2019 |
12.92
|
200 | 12.78 | 12.92 | 12.78 | 100 | 0 | 0.0 | |
04/04/2019 |
12.85
|
400 | 12.78 | 12.85 | 12.78 | 0 | 0 | 0 | |
03/04/2019 |
12.56
|
3,000 | 12.48 | 12.56 | 12.48 | 0 | 100 | -0.0 | |
02/04/2019 |
13.51
|
100 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
01/04/2019 |
12.48
|
3,200 | 11.60 | 12.48 | 11.60 | 0 | 100 | -0.0 | |
29/03/2019 |
11.89
|
400 | 10.79 | 14.10 | 10.79 | 0 | 100 | -0.0 | |
28/03/2019 |
12.63
|
1,400 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
27/03/2019 |
12.56
|
7,000 | 12.56 | 12.56 | 12.56 | 0 | 100 | -0.0 | |
26/03/2019 |
14.02
|
100 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
25/03/2019 |
12.48
|
1,700 | 12.48 | 12.48 | 10.65 | 0 | 0 | 0 | |
22/03/2019 |
12.48
|
4,700 | 12.48 | 12.48 | 12.48 | 4,600 | 0 | 0.1 | |
21/03/2019 |
12.48
|
4,200 | 12.48 | 12.48 | 12.48 | 1,000 | 0 | 0.0 | |
20/03/2019 |
12.48
|
7,800 | 12.48 | 12.48 | 12.48 | 7,800 | 0 | 0.1 | |
19/03/2019 |
12.41
|
10,500 | 12.48 | 12.48 | 12.41 | 10,000 | 0 | 0.2 | |
18/03/2019 |
12.41
|
1,000 | 12.48 | 12.48 | 12.41 | 400 | 0 | 0.0 | |
15/03/2019 |
12.48
|
2,000 | 12.48 | 12.48 | 12.48 | 1,900 | 0 | 0.0 | |
14/03/2019 |
12.48
|
200 | 12.33 | 12.48 | 12.33 | 0 | 0 | 0 | |
13/03/2019 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 100 | -0.0 | |
12/03/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
11/03/2019 |
12.48
|
2,000 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
08/03/2019 |
11.89
|
100 | 11.89 | 11.89 | 11.89 | 0 | 100 | -0.0 | |
07/03/2019 |
13.14
|
200 | 11.45 | 13.14 | 11.45 | 0 | 100 | -0.0 | |
06/03/2019 |
12.92
|
2,100 | 12.92 | 12.92 | 12.92 | 2,100 | 0 | 0.0 | |
05/03/2019 |
12.92
|
1,000 | 12.92 | 12.92 | 12.92 | 1,000 | 0 | 0.0 | |
04/03/2019 |
12.92
|
1,000 | 12.92 | 12.92 | 12.92 | 1,000 | 0 | 0.0 | |
01/03/2019 |
12.92
|
2,000 | 12.92 | 12.92 | 12.92 | 2,000 | 0 | 0.0 | |
28/02/2019 |
12.92
|
2,000 | 12.92 | 12.92 | 12.92 | 1,500 | 0 | 0.0 | |
27/02/2019 |
12.92
|
2,000 | 12.92 | 12.92 | 12.92 | 500 | 0 | 0.0 | |
26/02/2019 |
12.92
|
500 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
25/02/2019 |
12.56
|
3,000 | 12.63 | 12.63 | 12.56 | 1,600 | 0 | 0.0 | |
22/02/2019 |
12.85
|
2,400 | 12.63 | 12.85 | 12.56 | 1,300 | 0 | 0.0 | |
21/02/2019 |
12.56
|
2,100 | 12.92 | 12.92 | 12.56 | 1,000 | 0 | 0.0 | |
20/02/2019 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
19/02/2019 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
18/02/2019 |
13.95
|
200 | 11.97 | 13.95 | 11.97 | 0 | 100 | -0.0 | |
15/02/2019 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |