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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
10.53
|
2,900 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
14/02/2019 |
10.53
|
100 | 10.60 | 10.60 | 10.53 | 0 | 0 | 0 | |
13/02/2019 |
10.60
|
1,000 | 10.33 | 10.60 | 10.60 | 0 | 0 | 0 | |
12/02/2019 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
11/02/2019 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
01/02/2019 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
31/01/2019 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
30/01/2019 |
10.33
|
500 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
29/01/2019 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
28/01/2019 |
10.33
|
6,900 | 10.27 | 10.33 | 10.27 | 0 | 0 | 0 | |
25/01/2019 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
24/01/2019 |
10.27
|
1,300 | 10.27 | 10.27 | 10.13 | 0 | 0 | 0 | |
23/01/2019 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
22/01/2019 |
10.27
|
3,000 | 9.94 | 10.27 | 10.27 | 0 | 0 | 0 | |
21/01/2019 |
9.94
|
3,200 | 10.27 | 10.33 | 9.94 | 0 | 3,100 | -0.0 | |
18/01/2019 |
10.27
|
100 | 10.20 | 10.27 | 10.27 | 0 | 0 | 0 | |
17/01/2019 |
10.20
|
2,226 | 10.13 | 10.20 | 10.20 | 0 | 0 | 0 | |
16/01/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
15/01/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
14/01/2019 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
11/01/2019 |
10.13
|
30 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
10/01/2019 |
10.13
|
300 | 10.07 | 10.13 | 10.13 | 0 | 0 | 0 | |
09/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
08/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
07/01/2019 |
10.07
|
1,100 | 10.20 | 10.20 | 9.94 | 0 | 0 | 0 | |
04/01/2019 |
10.20
|
400 | 9.94 | 10.60 | 10.20 | 0 | 0 | 0 | |
03/01/2019 |
9.94
|
300 | 10.60 | 10.60 | 9.94 | 0 | 0 | 0 | |
02/01/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
28/12/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
27/12/2018 |
10.60
|
2,450 | 10.07 | 10.60 | 10.27 | 1,000 | 50 | 0.0 | |
26/12/2018 |
10.07
|
2,430 | 10.53 | 10.53 | 10.07 | 0 | 0 | 0 | |
25/12/2018 |
10.53
|
2,000 | 10.27 | 10.53 | 10.20 | 0 | 0 | 0 | |
24/12/2018 |
10.27
|
1,600 | 10.27 | 10.27 | 10.27 | 1,500 | 500 | 0.0 | |
21/12/2018 |
10.27
|
1,500 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
20/12/2018 |
10.27
|
300 | 10.27 | 10.27 | 10.20 | 0 | 0 | 0 | |
19/12/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
18/12/2018 |
10.27
|
120 | 10.40 | 10.40 | 10.27 | 0 | 0 | 0 | |
17/12/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
14/12/2018 |
10.40
|
300 | 10.40 | 10.40 | 10.40 | 300 | 0 | 0.0 | |
13/12/2018 |
10.40
|
900 | 10.47 | 10.47 | 10.40 | 600 | 0 | 0.0 | |
12/12/2018 |
10.47
|
5,100 | 10.47 | 10.47 | 10.47 | 4,500 | 0 | 0.1 | |
11/12/2018 |
10.47
|
10,400 | 10.47 | 10.47 | 10.47 | 5,900 | 0 | 0.1 | |
10/12/2018 |
10.47
|
8,800 | 10.47 | 10.60 | 10.47 | 1,300 | 0 | 0.0 | |
07/12/2018: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
07/12/2018 |
10.47
|
3,320 | 10.60 | 10.60 | 10.33 | 2,000 | 0 | 0.0 | |
06/12/2018 |
10.60
|
2,000 | 10.18 | 10.60 | 10.30 | 0 | 0 | 0 | |
05/12/2018 |
10.18
|
400 | 10.18 | 10.18 | 10.18 | 400 | 0 | 0.0 | |
04/12/2018 |
10.18
|
400 | 10.30 | 10.30 | 10.18 | 0 | 0 | 0 | |
03/12/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
30/11/2018 |
10.30
|
2,900 | 10.06 | 10.30 | 10.06 | 0 | 0 | 0 | |
29/11/2018 |
10.06
|
4,400 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
28/11/2018 |
10.06
|
800 | 9.94 | 10.06 | 9.70 | 700 | 0 | 0.0 | |
27/11/2018 |
9.94
|
400 | 9.70 | 10.00 | 9.94 | 0 | 0 | 0 | |
26/11/2018 |
9.70
|
301 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
23/11/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/11/2018 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
21/11/2018 |
9.70
|
400 | 9.70 | 9.70 | 9.70 | 400 | 0 | 0.0 | |
20/11/2018 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 | |
19/11/2018 |
9.70
|
400 | 9.70 | 10.24 | 9.70 | 0 | 100 | -0.0 | |
16/11/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
15/11/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
14/11/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
13/11/2018 |
9.70
|
300 | 9.94 | 9.94 | 9.70 | 0 | 0 | 0 | |
12/11/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
09/11/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
08/11/2018 |
9.94
|
200 | 9.63 | 10.00 | 9.94 | 0 | 0 | 0 | |
07/11/2018 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
06/11/2018 |
9.63
|
100 | 9.45 | 9.63 | 9.63 | 0 | 0 | 0 | |
05/11/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
02/11/2018 |
9.45
|
1 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
01/11/2018 |
9.45
|
8,300 | 9.45 | 9.45 | 9.45 | 1,600 | 8,300 | -0.1 | |
31/10/2018 |
9.45
|
8,000 | 9.45 | 9.45 | 9.45 | 7,400 | 8,000 | -0.0 | |
30/10/2018 |
9.45
|
23,500 | 9.45 | 9.45 | 9.45 | 2,800 | 23,500 | -0.3 | |
29/10/2018 |
9.45
|
4,200 | 9.45 | 9.51 | 9.45 | 1,400 | 4,200 | -0.0 | |
26/10/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
25/10/2018 |
9.45
|
1,000 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
24/10/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
23/10/2018 |
9.45
|
1,200 | 9.45 | 9.45 | 9.45 | 1,200 | 0 | 0.0 | |
22/10/2018 |
9.45
|
600 | 10.18 | 10.18 | 9.45 | 0 | 600 | -0.0 | |
19/10/2018 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
18/10/2018 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
17/10/2018 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
16/10/2018 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
15/10/2018 |
10.18
|
3,100 | 10.12 | 10.18 | 9.39 | 2,800 | 3,100 | -0.0 | |
12/10/2018 |
10.12
|
2,100 | 9.57 | 10.12 | 9.39 | 100 | 2,100 | -0.0 | |
11/10/2018 |
9.57
|
1,800 | 9.70 | 9.70 | 9.57 | 0 | 1,800 | -0.0 | |
10/10/2018 |
9.70
|
600 | 10.24 | 10.24 | 9.70 | 0 | 0 | 0 | |
09/10/2018 |
10.24
|
1 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
08/10/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
05/10/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
04/10/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
03/10/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
02/10/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
01/10/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
28/09/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
27/09/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
26/09/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
25/09/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
24/09/2018 |
10.24
|
1,300 | 9.94 | 10.24 | 9.94 | 1,200 | 0 | 0.0 | |
21/09/2018 |
9.94
|
1,000 | 9.94 | 10.00 | 9.94 | 0 | 400 | -0.0 | |
20/09/2018 |
9.94
|
1,000 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |