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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/02/2019 |
11.15
|
10 | 10.43 | 11.15 | 11.15 | 10 | 10 | 0 | |
11/02/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
01/02/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
31/01/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
30/01/2019 |
10.43
|
220 | 10.16 | 10.43 | 10.29 | 220 | 0 | 0.0 | |
29/01/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
28/01/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
25/01/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
24/01/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
23/01/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
22/01/2019 |
10.16
|
100 | 10.43 | 10.43 | 10.16 | 0 | 0 | 0 | |
21/01/2019 |
10.43
|
10 | 10.23 | 10.43 | 10.43 | 10 | 0 | 0.0 | |
18/01/2019 |
10.23
|
10 | 10.23 | 10.23 | 10.23 | 10 | 0 | 0.0 | |
17/01/2019 |
10.23
|
20 | 10.23 | 10.23 | 10.23 | 20 | 0 | 0.0 | |
16/01/2019 |
10.23
|
10 | 10.23 | 10.23 | 10.23 | 10 | 0 | 0.0 | |
15/01/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
14/01/2019 |
10.23
|
260 | 9.90 | 10.23 | 9.24 | 30 | 230 | -0.0 | |
11/01/2019 |
9.90
|
1,060 | 10.43 | 10.43 | 9.90 | 0 | 0 | 0 | |
10/01/2019 |
10.43
|
10 | 9.90 | 10.43 | 10.43 | 10 | 0 | 0.0 | |
09/01/2019 |
9.90
|
110 | 10.16 | 10.16 | 9.90 | 0 | 0 | 0 | |
08/01/2019 |
10.16
|
190 | 10.59 | 10.59 | 9.90 | 10 | 0 | 0.0 | |
07/01/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
04/01/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
03/01/2019 |
10.59
|
250 | 10.59 | 10.59 | 10.59 | 250 | 0 | 0.0 | |
02/01/2019 |
10.59
|
3,710 | 9.90 | 10.59 | 9.90 | 110 | 200 | -0.0 | |
28/12/2018 |
9.90
|
5,990 | 10.16 | 10.16 | 9.90 | 0 | 0 | 0 | |
27/12/2018 |
10.16
|
1,480 | 10.26 | 10.26 | 9.57 | 20 | 0 | 0.0 | |
26/12/2018 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
25/12/2018 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
24/12/2018 |
10.26
|
550 | 10.49 | 10.49 | 9.90 | 10 | 0 | 0.0 | |
21/12/2018 |
10.49
|
1,170 | 10.29 | 10.49 | 9.70 | 170 | 0 | 0.0 | |
20/12/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
19/12/2018 |
10.29
|
100 | 10.29 | 10.29 | 10.29 | 100 | 0 | 0.0 | |
18/12/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
17/12/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
14/12/2018 |
10.29
|
110 | 10.36 | 10.36 | 9.67 | 10 | 0 | 0.0 | |
13/12/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
12/12/2018 |
10.36
|
10 | 10.19 | 10.36 | 10.36 | 10 | 0 | 0.0 | |
11/12/2018 |
10.19
|
10 | 10.49 | 10.49 | 10.19 | 0 | 0 | 0 | |
10/12/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
07/12/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
06/12/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
05/12/2018 |
10.49
|
4,960 | 9.90 | 10.49 | 9.90 | 10 | 0 | 0.0 | |
04/12/2018 |
9.90
|
410 | 10.43 | 10.43 | 9.90 | 10 | 0 | 0.0 | |
03/12/2018 |
10.43
|
30 | 10.49 | 10.49 | 9.77 | 10 | 0 | 0.0 | |
30/11/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
29/11/2018 |
10.49
|
2,120 | 10.52 | 10.52 | 9.83 | 30 | 0 | 0.0 | |
28/11/2018 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
27/11/2018 |
10.52
|
20 | 10.52 | 10.52 | 10.52 | 20 | 0 | 0.0 | |
26/11/2018 |
10.52
|
10 | 10.23 | 10.52 | 10.52 | 0 | 0 | 0 | |
23/11/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
22/11/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
21/11/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
20/11/2018 |
10.23
|
50 | 10.49 | 10.49 | 9.77 | 40 | 0 | 0.0 | |
19/11/2018 |
10.49
|
4,970 | 9.90 | 10.49 | 9.90 | 10 | 0 | 0.0 | |
16/11/2018 |
9.90
|
23,290 | 10.49 | 10.49 | 9.90 | 0 | 0 | 0 | |
15/11/2018 |
10.49
|
30 | 10.03 | 10.49 | 10.33 | 0 | 0 | 0 | |
14/11/2018 |
10.03
|
10,010 | 10.43 | 10.43 | 9.90 | 10 | 0 | 0.0 | |
13/11/2018 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
12/11/2018 |
10.43
|
420 | 10.56 | 10.56 | 9.90 | 20 | 0 | 0.0 | |
09/11/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
08/11/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
07/11/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
06/11/2018 |
10.56
|
20 | 10.56 | 10.56 | 10.56 | 20 | 0 | 0.0 | |
05/11/2018 |
10.56
|
10 | 10.10 | 10.56 | 10.56 | 10 | 0 | 0.0 | |
02/11/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
01/11/2018 |
10.10
|
20 | 10.10 | 10.56 | 10.10 | 10 | 0 | 0.0 | |
31/10/2018 |
10.10
|
7,270 | 10.56 | 10.56 | 9.90 | 5,020 | 0 | 0.1 | |
30/10/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
29/10/2018 |
10.56
|
10 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
26/10/2018 |
10.56
|
90 | 10.39 | 10.95 | 10.33 | 80 | 0 | 0.0 | |
25/10/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
24/10/2018 |
10.39
|
20 | 10.39 | 10.39 | 10.39 | 20 | 0 | 0.0 | |
23/10/2018 |
10.39
|
20 | 10.39 | 10.39 | 10.39 | 20 | 0 | 0.0 | |
22/10/2018 |
10.39
|
40 | 9.83 | 10.39 | 9.90 | 40 | 0 | 0.0 | |
19/10/2018 |
9.83
|
13,820 | 9.24 | 9.83 | 9.83 | 40 | 600 | -0.0 | |
18/10/2018 |
9.24
|
30 | 9.90 | 9.90 | 9.24 | 0 | 0 | 0 | |
17/10/2018 |
9.90
|
40 | 9.77 | 10.43 | 9.90 | 30 | 0 | 0.0 | |
16/10/2018 |
9.77
|
280 | 10.13 | 10.72 | 9.77 | 10 | 0 | 0.0 | |
15/10/2018 |
10.13
|
10 | 10.13 | 10.13 | 10.13 | 10 | 0 | 0.0 | |
12/10/2018 |
10.13
|
160 | 10.23 | 10.23 | 9.53 | 70 | 0 | 0.0 | |
11/10/2018 |
10.23
|
90 | 9.83 | 10.23 | 10.06 | 90 | 0 | 0.0 | |
10/10/2018 |
9.83
|
1,630 | 10.06 | 10.16 | 9.70 | 1,030 | 0 | 0.0 | |
09/10/2018 |
10.06
|
80 | 10.00 | 10.29 | 10.00 | 20 | 0 | 0.0 | |
08/10/2018 |
10.00
|
60 | 10.16 | 10.16 | 9.63 | 20 | 0 | 0.0 | |
05/10/2018 |
10.16
|
300 | 10.23 | 10.23 | 9.70 | 10 | 0 | 0.0 | |
04/10/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
03/10/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
02/10/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
01/10/2018 |
10.23
|
1,320 | 10.43 | 10.43 | 9.77 | 520 | 0 | 0.0 | |
28/09/2018 |
10.43
|
980 | 10.49 | 10.49 | 9.96 | 270 | 0 | 0.0 | |
27/09/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/09/2018 |
10.49
|
80 | 10.03 | 10.56 | 10.23 | 30 | 0 | 0.0 | |
26/09/2018 |
10.03
|
4,160 | 9.85 | 10.09 | 9.60 | 0 | 2,400 | 0 | |
25/09/2018 |
9.85
|
300 | 9.78 | 10.40 | 9.78 | 0 | 0 | 0 | |
24/09/2018 |
9.78
|
1,120 | 10.12 | 10.12 | 9.48 | 10 | 300 | -0.0 | |
21/09/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
20/09/2018 |
10.12
|
20 | 10.12 | 10.12 | 10.12 | 20 | 0 | 0.0 | |
19/09/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
18/09/2018 |
10.12
|
2,370 | 9.91 | 10.15 | 9.72 | 20 | 1,020 | -0.0 | |
17/09/2018 |
9.91
|
320 | 9.91 | 10.09 | 9.78 | 10 | 0 | 0.0 |