Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.50 | -2.78% | 4,600 | 0 | 0 |
15.30
18
17.50
|
2 tháng
(2024-09-09) |
-1.50 | -7.89% | 5,100 | 0 | 0 |
15.30
19
17.50
|
3 tháng
(2024-08-12) |
-1.50 | -7.89% | 5,700 | 0 | 0 |
15.30
19
17.50
|
6 tháng
(2024-05-13) |
1.40 | 8.70% | 60,201 | 0 | 0 |
13.70
19
17.50
|
12 tháng
(2023-11-14) |
2.93 | 20.07% | 78,403 | 0 | 0 |
13.70
19
17.50
|
24 tháng
(2022-11-21) |
3.97 | 29.38% | 158,566 | -20,533 | -0.3 |
10.65
19.43
17.50
|
36 tháng
(2021-11-24) |
4.71 | 36.87% | 206,028 | -20,537 | -0.3 |
10.65
19.43
17.50
|
60 tháng
(2019-12-05) |
5.21 | 42.41% | 398,874 | -16,233 | -0.3 |
6.71
19.43
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2019 |
10.27
|
200 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
04/04/2019 |
12.03
|
100 | 12.03 | 12.03 | 12.03 | 100 | 0 | 0.0 | |
03/04/2019 |
10.40
|
500 | 10.47 | 10.47 | 10.40 | 0 | 0 | 0 | |
02/04/2019 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
01/04/2019 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 100 | 0 | 0.0 | |
29/03/2019 |
10.53
|
200 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
28/03/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
27/03/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
26/03/2019 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 100 | 0 | 0.0 | |
25/03/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
22/03/2019 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 100 | 0 | 0.0 | |
21/03/2019 |
9.36
|
152 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
20/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
19/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
18/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
15/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
14/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
13/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
12/03/2019 |
10.99
|
1 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
11/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
08/03/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/03/2019 |
10.99
|
5 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
07/03/2019 |
10.99
|
201 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
06/03/2019 |
11.05
|
3 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
05/03/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
04/03/2019 |
11.05
|
2 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
01/03/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
28/02/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
27/02/2019 |
11.05
|
100 | 11.05 | 11.05 | 11.05 | 100 | 0 | 0.0 | |
26/02/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
25/02/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
22/02/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
21/02/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
20/02/2019 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 100 | 0 | 0.0 | |
19/02/2019 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
18/02/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
15/02/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/02/2019 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 100 | 0 | 0.0 | |
13/02/2019 |
8.24
|
300 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/02/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
11/02/2019 |
9.02
|
200 | 9.08 | 9.08 | 9.02 | 100 | 0 | 0.0 | |
01/02/2019 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
31/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
30/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
29/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
28/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
25/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
24/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
23/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
22/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
21/01/2019 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 100 | 0 | 0.0 | |
18/01/2019 |
8.06
|
200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
17/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
16/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
14/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
11/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
10/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
09/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 100 | 0 | 0.0 | |
08/01/2019 |
8.24
|
200 | 9.38 | 9.38 | 8.24 | 100 | 0 | 0.0 | |
07/01/2019 |
8.24
|
4,300 | 8.18 | 8.24 | 8.18 | 100 | 2,000 | -0.0 | |
04/01/2019 |
7.17
|
400 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
03/01/2019 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
02/01/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
28/12/2018 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 100 | 0 | 0.0 | |
27/12/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
26/12/2018 |
8.36
|
500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
25/12/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
24/12/2018 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 100 | 0 | 0.0 | |
21/12/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
20/12/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
19/12/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
18/12/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
17/12/2018 |
7.52
|
300 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
14/12/2018 |
6.93
|
50 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
13/12/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
12/12/2018 |
7.17
|
300 | 6.39 | 7.17 | 6.39 | 0 | 100 | -0.0 | |
11/12/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
10/12/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
07/12/2018 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
06/12/2018 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
05/12/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/12/2018 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 100 | -0.0 | |
03/12/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
30/11/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
29/11/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
28/11/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
27/11/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
26/11/2018 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
23/11/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
22/11/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
21/11/2018 |
7.76
|
10 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
20/11/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
19/11/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
16/11/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/11/2018 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
14/11/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
13/11/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
12/11/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
09/11/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
08/11/2018 |
7.76
|
50 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |