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) |
0.15 | 2.48% | 925,300 | 0 | 0 |
5.79
6.20
6.10
|
2 tháng
(2024-07-22) |
0.12 | 1.97% | 1,720,700 | 0 | 0 |
5.66
6.20
6.10
|
3 tháng
(2024-06-24) |
0.45 | 7.83% | 3,277,900 | 0 | 0 |
5.66
6.31
6.10
|
6 tháng
(2024-03-25) |
-0.53 | -7.88% | 8,763,500 | 0 | 0 |
5.51
6.73
6.10
|
12 tháng
(2023-09-26) |
-0.15 | -2.29% | 25,376,300 | -26 | 0 |
5.51
7.45
6.10
|
24 tháng
(2022-10-03) |
-2.89 | -31.80% | 77,142,000 | -1,287 | -0.2 |
5.38
9.17
6.10
|
36 tháng
(2021-10-06) |
-4.71 | -43.17% | 163,947,800 | -64,871 | -3.0 |
5.38
21.74
6.10
|
60 tháng
(2019-10-17) |
-1.77 | -22.21% | 230,415,100 | -31,811 | -2.2 |
4.44
21.74
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
9.93
|
4,920 | 9.93 | 10.06 | 9.80 | 0 | 0 | 0 | |
14/02/2019 |
9.93
|
4,030 | 9.93 | 10.00 | 9.93 | 0 | 0 | 0 | |
13/02/2019 |
9.93
|
3,540 | 10.00 | 10.00 | 9.31 | 0 | 0 | 0 | |
12/02/2019 |
10.00
|
650 | 10.06 | 10.06 | 10.00 | 0 | 0 | 0 | |
11/02/2019 |
10.06
|
18,610 | 10.06 | 10.06 | 9.80 | 0 | 0 | 0 | |
01/02/2019 |
10.06
|
20,230 | 9.41 | 10.06 | 9.31 | 0 | 0 | 0 | |
31/01/2019 |
9.41
|
4,910 | 10.06 | 10.06 | 9.41 | 0 | 0 | 0 | |
30/01/2019 |
10.06
|
5,850 | 9.93 | 10.13 | 9.80 | 0 | 0 | 0 | |
29/01/2019 |
9.93
|
2,240 | 10.19 | 10.19 | 9.80 | 0 | 0 | 0 | |
28/01/2019 |
10.19
|
9,330 | 10.13 | 10.19 | 10.13 | 0 | 0 | 0 | |
25/01/2019 |
10.13
|
6,230 | 10.26 | 10.26 | 9.80 | 0 | 0 | 0 | |
24/01/2019 |
10.26
|
4,000 | 10.19 | 10.32 | 10.13 | 0 | 0 | 0 | |
23/01/2019 |
10.19
|
5,770 | 10.32 | 10.32 | 10.00 | 0 | 0 | 0 | |
22/01/2019 |
10.32
|
1,510 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
21/01/2019 |
10.32
|
2,420 | 10.13 | 10.45 | 10.32 | 0 | 0 | 0 | |
18/01/2019 |
10.13
|
17,140 | 10.55 | 10.55 | 9.87 | 0 | 0 | 0 | |
17/01/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/01/2019 |
10.55
|
10,220 | 10.55 | 10.78 | 10.39 | 0 | 0 | 0 | |
16/01/2019 |
10.55
|
9,350 | 10.55 | 10.55 | 10.21 | 0 | 0 | 0 | |
15/01/2019 |
10.55
|
3,150 | 10.46 | 10.77 | 10.52 | 0 | 0 | 0 | |
14/01/2019 |
10.46
|
5,440 | 10.40 | 10.46 | 10.46 | 0 | 1,740 | -0.0 | |
11/01/2019 |
10.40
|
100,330 | 10.83 | 11.29 | 10.09 | 0 | 0 | 0 | |
10/01/2019 |
10.83
|
6,600 | 11.63 | 11.63 | 10.83 | 0 | 0 | 0 | |
09/01/2019 |
11.63
|
5,500 | 11.69 | 11.72 | 11.07 | 0 | 0 | 0 | |
08/01/2019 |
11.69
|
6,460 | 11.75 | 11.75 | 11.38 | 0 | 0 | 0 | |
07/01/2019 |
11.75
|
12,350 | 11.87 | 11.87 | 11.50 | 0 | 0 | 0 | |
04/01/2019 |
11.87
|
13,790 | 12.00 | 12.00 | 11.69 | 0 | 0 | 0 | |
03/01/2019 |
12.00
|
16,830 | 12.00 | 12.00 | 11.38 | 0 | 0 | 0 | |
02/01/2019 |
12.00
|
21,140 | 12.00 | 12.00 | 11.44 | 0 | 0 | 0 | |
28/12/2018 |
12.00
|
2,020 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
27/12/2018 |
12.00
|
3,710 | 12.00 | 12.00 | 11.69 | 0 | 0 | 0 | |
26/12/2018 |
12.00
|
5,740 | 12.03 | 12.03 | 11.69 | 0 | 0 | 0 | |
25/12/2018 |
12.03
|
7,310 | 12.03 | 12.03 | 11.69 | 0 | 0 | 0 | |
24/12/2018 |
12.03
|
30,000 | 12.18 | 12.18 | 11.72 | 0 | 0 | 0 | |
21/12/2018 |
12.18
|
24,030 | 12.18 | 12.30 | 12.00 | 0 | 0 | 0 | |
20/12/2018 |
12.18
|
32,190 | 12.18 | 12.18 | 12.06 | 0 | 0 | 0 | |
19/12/2018 |
12.18
|
27,860 | 12.24 | 12.24 | 11.87 | 0 | 0 | 0 | |
18/12/2018 |
12.24
|
35,460 | 12.58 | 12.58 | 12.03 | 0 | 0 | 0 | |
17/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/12/2018 |
12.58
|
17,400 | 12.15 | 12.77 | 12.30 | 0 | 0 | 0 | |
14/12/2018 |
12.15
|
16,900 | 12.15 | 12.18 | 11.97 | 0 | 0 | 0 | |
13/12/2018 |
12.15
|
15,110 | 12.15 | 12.15 | 11.86 | 0 | 0 | 0 | |
12/12/2018 |
12.15
|
15,610 | 12.12 | 12.18 | 11.71 | 0 | 0 | 0 | |
11/12/2018 |
12.12
|
18,840 | 12.18 | 12.18 | 11.95 | 0 | 0 | 0 | |
10/12/2018 |
12.18
|
69,150 | 11.83 | 12.36 | 11.13 | 0 | 0 | 0 | |
07/12/2018 |
11.83
|
10,000 | 12.00 | 12.09 | 11.83 | 0 | 0 | 0 | |
06/12/2018 |
12.00
|
25,300 | 12.00 | 12.12 | 12.00 | 0 | 0 | 0 | |
05/12/2018 |
12.00
|
18,170 | 11.97 | 12.12 | 11.97 | 0 | 0 | 0 | |
04/12/2018 |
11.97
|
60,480 | 11.83 | 11.97 | 11.59 | 0 | 0 | 0 | |
03/12/2018 |
11.83
|
10,700 | 11.95 | 11.95 | 11.48 | 0 | 0 | 0 | |
30/11/2018 |
11.95
|
14,050 | 12.00 | 12.00 | 11.36 | 0 | 0 | 0 | |
29/11/2018 |
12.00
|
20,200 | 12.24 | 12.24 | 11.42 | 0 | 0 | 0 | |
28/11/2018 |
12.24
|
4,470 | 11.89 | 12.27 | 12.06 | 0 | 0 | 0 | |
27/11/2018 |
11.89
|
43,970 | 12.47 | 13.06 | 11.71 | 0 | 0 | 0 | |
26/11/2018 |
12.47
|
106,430 | 11.68 | 12.47 | 11.71 | 0 | 0 | 0 | |
23/11/2018 |
11.68
|
13,220 | 11.65 | 11.68 | 11.18 | 0 | 0 | 0 | |
22/11/2018 |
11.65
|
5,230 | 11.59 | 11.65 | 11.13 | 0 | 0 | 0 | |
21/11/2018 |
11.59
|
7,180 | 11.59 | 12.00 | 11.13 | 0 | 0 | 0 | |
20/11/2018 |
11.59
|
8,580 | 11.65 | 11.65 | 11.42 | 0 | 0 | 0 | |
19/11/2018 |
11.65
|
8,520 | 11.65 | 12.41 | 11.42 | 0 | 0 | 0 | |
16/11/2018 |
11.65
|
13,860 | 11.48 | 11.83 | 11.42 | 0 | 0 | 0 | |
15/11/2018 |
11.48
|
19,140 | 11.59 | 11.59 | 11.30 | 0 | 0 | 0 | |
14/11/2018 |
11.59
|
16,040 | 11.65 | 11.65 | 11.42 | 0 | 0 | 0 | |
13/11/2018 |
11.65
|
3,140 | 11.71 | 11.71 | 11.30 | 0 | 0 | 0 | |
12/11/2018 |
11.71
|
10,710 | 11.59 | 11.71 | 11.42 | 0 | 0 | 0 | |
09/11/2018 |
11.59
|
4,610 | 11.59 | 11.59 | 11.16 | 0 | 0 | 0 | |
08/11/2018 |
11.59
|
14,280 | 11.30 | 11.68 | 11.21 | 0 | 0 | 0 | |
07/11/2018 |
11.30
|
19,460 | 11.48 | 11.48 | 11.01 | 0 | 0 | 0 | |
06/11/2018 |
11.48
|
14,750 | 11.59 | 11.59 | 11.21 | 0 | 0 | 0 | |
05/11/2018 |
11.59
|
7,060 | 11.54 | 11.71 | 11.21 | 0 | 0 | 0 | |
02/11/2018 |
11.54
|
7,480 | 11.54 | 11.65 | 11.13 | 0 | 0 | 0 | |
01/11/2018 |
11.54
|
2,810 | 11.59 | 11.65 | 11.54 | 0 | 0 | 0 | |
31/10/2018 |
11.59
|
15,260 | 11.71 | 11.71 | 11.18 | 0 | 0 | 0 | |
30/10/2018 |
11.71
|
29,640 | 11.71 | 12.00 | 11.54 | 0 | 0 | 0 | |
29/10/2018 |
11.71
|
25,560 | 12.00 | 12.00 | 11.24 | 0 | 0 | 0 | |
26/10/2018 |
12.00
|
1,930 | 11.57 | 12.30 | 11.04 | 0 | 0 | 0 | |
25/10/2018 |
11.57
|
31,780 | 11.65 | 11.65 | 11.07 | 0 | 0 | 0 | |
24/10/2018 |
11.65
|
34,690 | 11.74 | 11.86 | 11.01 | 0 | 0 | 0 | |
23/10/2018 |
11.74
|
16,770 | 11.77 | 11.77 | 11.01 | 0 | 0 | 0 | |
22/10/2018 |
11.77
|
55,240 | 11.77 | 12.09 | 10.98 | 0 | 0 | 0 | |
19/10/2018 |
11.77
|
29,760 | 11.45 | 12.12 | 10.69 | 0 | 0 | 0 | |
18/10/2018 |
11.45
|
227,500 | 12.30 | 12.30 | 11.45 | 0 | 0 | 0 | |
17/10/2018 |
12.30
|
94,420 | 12.53 | 12.65 | 12.00 | 0 | 0 | 0 | |
16/10/2018 |
12.53
|
121,060 | 12.21 | 12.82 | 12.00 | 0 | 1,970 | -0.0 | |
15/10/2018 |
12.21
|
165,330 | 11.42 | 12.21 | 11.42 | 0 | 1,200 | -0.0 | |
12/10/2018 |
11.42
|
74,190 | 11.07 | 11.42 | 10.54 | 0 | 3,400 | -0.1 | |
11/10/2018 |
11.07
|
103,650 | 11.48 | 11.48 | 10.69 | 1,200 | 70 | 0.0 | |
10/10/2018 |
11.48
|
94,340 | 10.92 | 11.59 | 11.36 | 1,200 | 0 | 0.0 | |
09/10/2018 |
10.92
|
115,030 | 10.22 | 10.92 | 10.54 | 1,200 | 10 | 0.0 | |
08/10/2018 |
10.22
|
112,270 | 9.57 | 10.22 | 9.66 | 1,200 | 0 | 0.0 | |
05/10/2018 |
9.57
|
96,580 | 8.96 | 9.57 | 8.78 | 0 | 0 | 0 | |
04/10/2018 |
8.96
|
30,640 | 8.90 | 8.96 | 8.73 | 0 | 0 | 0 | |
03/10/2018 |
8.90
|
54,160 | 8.90 | 8.90 | 8.67 | 0 | 0 | 0 | |
02/10/2018 |
8.90
|
36,100 | 8.90 | 8.96 | 8.67 | 0 | 0 | 0 | |
01/10/2018 |
8.90
|
37,030 | 8.96 | 9.08 | 8.67 | 0 | 0 | 0 | |
28/09/2018 |
8.96
|
5,530 | 8.84 | 8.96 | 8.90 | 500 | 0 | 0.0 | |
27/09/2018 |
8.84
|
54,510 | 8.70 | 8.84 | 8.64 | 0 | 0 | 0 | |
26/09/2018 |
8.70
|
45,340 | 8.96 | 8.96 | 8.61 | 0 | 0 | 0 | |
25/09/2018 |
8.96
|
16,030 | 8.99 | 9.08 | 8.78 | 0 | 0 | 0 | |
24/09/2018 |
8.99
|
73,780 | 9.08 | 9.08 | 8.61 | 0 | 0 | 0 | |
21/09/2018 |
9.08
|
46,910 | 8.93 | 9.31 | 8.96 | 0 | 0 | 0 | |
20/09/2018 |
8.93
|
32,110 | 8.84 | 8.96 | 8.81 | 0 | 0 | 0 |