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) |
-0.10 | -0.88% | 22,700 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.10 | -0.88% | 90,300 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-24) |
-0.30 | -2.61% | 102,900 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.80 | -6.67% | 275,800 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-26) |
-2.90 | -20.57% | 605,800 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-10-03) |
-2.40 | -17.65% | 1,462,395 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-06) |
-11.84 | -51.38% | 9,635,170 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-17) |
-5.54 | -33.08% | 13,118,420 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
14/02/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
13/02/2019 |
11.87
|
100 | 10.92 | 11.87 | 11.87 | 0 | 0 | 0 | |
12/02/2019 |
10.92
|
200 | 12.11 | 12.11 | 10.92 | 0 | 0 | 0 | |
11/02/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
01/02/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
31/01/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
30/01/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
29/01/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
28/01/2019 |
12.11
|
100 | 11.08 | 12.11 | 12.11 | 0 | 0 | 0 | |
25/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
24/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
23/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
22/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
21/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
18/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
17/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
16/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
15/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
14/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
11/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
10/01/2019 |
11.08
|
100 | 10.44 | 11.08 | 11.08 | 0 | 0 | 0 | |
09/01/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
08/01/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
07/01/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
04/01/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
03/01/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
02/01/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
28/12/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
27/12/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
26/12/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
25/12/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
24/12/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
21/12/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
20/12/2018 |
10.44
|
200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
19/12/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
18/12/2018 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
17/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/12/2018 |
10.44
|
1,100 | 10.04 | 10.52 | 10.44 | 0 | 0 | 0 | |
14/12/2018 |
10.04
|
600 | 10.85 | 10.85 | 9.97 | 0 | 0 | 0 | |
13/12/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
12/12/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
11/12/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
10/12/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
07/12/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
06/12/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
05/12/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
04/12/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
03/12/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
30/11/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
29/11/2018 |
10.85
|
200 | 9.97 | 10.85 | 10.34 | 0 | 0 | 0 | |
28/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
27/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
26/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
23/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
22/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
21/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
20/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
19/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
16/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
15/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
14/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
13/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
12/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
09/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
08/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
07/11/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
06/11/2018 |
9.97
|
5,000 | 9.89 | 9.97 | 9.97 | 0 | 0 | 0 | |
05/11/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
02/11/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
01/11/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
31/10/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
30/10/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
29/10/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
26/10/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
25/10/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
24/10/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
23/10/2018 |
9.89
|
2,100 | 10.93 | 10.93 | 9.89 | 0 | 0 | 0 | |
22/10/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
19/10/2018 |
10.93
|
200 | 10.04 | 10.93 | 10.04 | 0 | 0 | 0 | |
18/10/2018 |
10.04
|
100 | 9.23 | 10.04 | 10.04 | 0 | 0 | 0 | |
17/10/2018 |
9.23
|
400 | 8.93 | 9.23 | 9.23 | 0 | 0 | 0 | |
16/10/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
15/10/2018 |
8.93
|
1,800 | 9.82 | 9.82 | 8.93 | 0 | 0 | 0 | |
12/10/2018 |
9.82
|
500 | 9.82 | 10.78 | 9.82 | 0 | 0 | 0 | |
11/10/2018 |
9.82
|
9,490 | 10.71 | 10.71 | 9.82 | 0 | 0 | 0 | |
10/10/2018 |
10.71
|
1,800 | 9.82 | 10.71 | 10.26 | 0 | 0 | 0 | |
09/10/2018 |
9.82
|
1,700 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
08/10/2018 |
9.82
|
13,400 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
05/10/2018 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
04/10/2018 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
03/10/2018 |
9.82
|
4,000 | 10.04 | 10.04 | 9.82 | 0 | 0 | 0 | |
02/10/2018 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
01/10/2018 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
28/09/2018 |
10.04
|
6,000 | 9.89 | 10.04 | 9.89 | 0 | 0 | 0 | |
27/09/2018 |
9.89
|
7,000 | 9.82 | 9.97 | 9.89 | 0 | 0 | 0 | |
26/09/2018 |
9.82
|
3,000 | 9.75 | 9.82 | 9.82 | 0 | 0 | 0 | |
25/09/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
24/09/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
21/09/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
20/09/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |