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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2019 |
10.73
|
70 | 10.73 | 10.73 | 10.01 | 0 | 0 | 0 | |
29/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
28/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
25/01/2019 |
10.73
|
120 | 10.98 | 10.98 | 10.73 | 0 | 0 | 0 | |
24/01/2019 |
10.98
|
10 | 10.73 | 10.98 | 10.98 | 0 | 0 | 0 | |
23/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
22/01/2019 |
10.73
|
358,200 | 10.90 | 10.90 | 10.73 | 0 | 0 | 0 | |
21/01/2019 |
10.90
|
310 | 10.68 | 10.90 | 9.97 | 0 | 0 | 0 | |
18/01/2019 |
10.68
|
3,190 | 10.14 | 10.68 | 10.56 | 0 | 0 | 0 | |
17/01/2019 |
10.14
|
200 | 10.64 | 10.98 | 10.14 | 0 | 0 | 0 | |
16/01/2019 |
10.64
|
13,230 | 10.01 | 10.64 | 10.60 | 0 | 0 | 0 | |
15/01/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
14/01/2019 |
10.01
|
160 | 10.73 | 10.73 | 10.01 | 0 | 0 | 0 | |
11/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
10/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
09/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
08/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
07/01/2019 |
10.73
|
200 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
04/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
03/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
02/01/2019 |
10.73
|
1,210 | 10.14 | 10.73 | 10.22 | 0 | 0 | 0 | |
28/12/2018 |
10.14
|
46,780 | 9.80 | 10.14 | 9.12 | 0 | 0 | 0 | |
27/12/2018 |
9.80
|
10,310 | 9.59 | 9.80 | 9.25 | 0 | 0 | 0 | |
26/12/2018 |
9.59
|
2,250 | 9.29 | 9.59 | 9.29 | 0 | 70 | -0.0 | |
25/12/2018 |
9.29
|
6,390 | 9.29 | 9.29 | 8.70 | 0 | 0 | 0 | |
24/12/2018 |
9.29
|
1,940 | 9.29 | 9.29 | 8.66 | 0 | 0 | 0 | |
21/12/2018 |
9.29
|
1,190 | 9.29 | 9.29 | 8.66 | 0 | 0 | 0 | |
20/12/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
19/12/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
18/12/2018 |
9.29
|
50 | 9.54 | 9.54 | 9.29 | 0 | 0 | 0 | |
17/12/2018 |
9.54
|
60 | 9.00 | 9.54 | 9.54 | 0 | 0 | 0 | |
14/12/2018 |
9.00
|
10 | 9.67 | 9.67 | 9.00 | 0 | 0 | 0 | |
13/12/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
12/12/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
11/12/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/12/2018 |
9.67
|
40 | 9.42 | 9.67 | 9.67 | 0 | 0 | 0 | |
10/12/2018 |
9.42
|
1,810 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
07/12/2018 |
9.42
|
10 | 8.97 | 9.42 | 9.42 | 0 | 0 | 0 | |
06/12/2018 |
8.97
|
7,020 | 8.97 | 9.54 | 8.53 | 0 | 0 | 0 | |
05/12/2018 |
8.97
|
130 | 8.45 | 9.01 | 8.73 | 0 | 0 | 0 | |
04/12/2018 |
8.45
|
5,010 | 8.89 | 9.46 | 8.45 | 0 | 0 | 0 | |
03/12/2018 |
8.89
|
2,330 | 8.33 | 8.89 | 8.89 | 0 | 0 | 0 | |
30/11/2018 |
8.33
|
3,200 | 8.20 | 8.77 | 8.25 | 0 | 0 | 0 | |
29/11/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
28/11/2018 |
8.20
|
20 | 8.37 | 8.93 | 8.20 | 0 | 0 | 0 | |
27/11/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
26/11/2018 |
8.37
|
40 | 8.29 | 8.85 | 8.37 | 0 | 0 | 0 | |
23/11/2018 |
8.29
|
60 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 | |
22/11/2018 |
8.89
|
20,010 | 8.37 | 8.89 | 8.16 | 0 | 0 | 0 | |
21/11/2018 |
8.37
|
750 | 8.33 | 8.89 | 8.37 | 0 | 0 | 0 | |
20/11/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/11/2018 |
8.33
|
20 | 8.33 | 8.89 | 8.33 | 0 | 0 | 0 | |
16/11/2018 |
8.33
|
1,310 | 8.49 | 9.05 | 8.33 | 0 | 0 | 0 | |
15/11/2018 |
8.49
|
860 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
14/11/2018 |
8.49
|
2,160 | 8.20 | 8.49 | 8.20 | 0 | 0 | 0 | |
13/11/2018 |
8.20
|
1,860 | 8.65 | 8.65 | 8.20 | 0 | 0 | 0 | |
12/11/2018 |
8.65
|
4,020 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 | |
09/11/2018 |
9.30
|
10 | 8.73 | 9.30 | 9.30 | 0 | 0 | 0 | |
08/11/2018 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
07/11/2018 |
8.73
|
4,570 | 8.16 | 8.73 | 8.08 | 0 | 0 | 0 | |
06/11/2018 |
8.16
|
170 | 8.37 | 8.89 | 8.16 | 0 | 0 | 0 | |
05/11/2018 |
8.37
|
70 | 8.89 | 9.46 | 8.37 | 0 | 0 | 0 | |
02/11/2018 |
8.89
|
10 | 8.33 | 8.89 | 8.89 | 0 | 0 | 0 | |
01/11/2018 |
8.33
|
370 | 8.89 | 9.30 | 8.33 | 0 | 0 | 0 | |
31/10/2018 |
8.89
|
440 | 8.57 | 8.89 | 8.12 | 0 | 0 | 0 | |
30/10/2018 |
8.57
|
3,030 | 8.08 | 8.57 | 8.08 | 0 | 0 | 0 | |
29/10/2018 |
8.08
|
1,100 | 8.65 | 8.89 | 8.08 | 0 | 0 | 0 | |
26/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
25/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
24/10/2018 |
8.65
|
100 | 8.12 | 8.65 | 8.65 | 0 | 0 | 0 | |
23/10/2018 |
8.12
|
15,000 | 8.73 | 8.73 | 8.12 | 0 | 0 | 0 | |
22/10/2018 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
19/10/2018 |
8.73
|
8,670 | 8.89 | 9.30 | 8.73 | 0 | 0 | 0 | |
18/10/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
17/10/2018 |
8.89
|
2,000 | 9.30 | 9.30 | 8.89 | 0 | 0 | 0 | |
16/10/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
15/10/2018 |
9.30
|
50 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
12/10/2018 |
9.30
|
490 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 | |
11/10/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
10/10/2018 |
9.70
|
70 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
09/10/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
08/10/2018 |
9.70
|
50 | 9.30 | 9.70 | 9.70 | 0 | 0 | 0 | |
05/10/2018 |
9.30
|
2,180 | 9.38 | 10.02 | 9.30 | 0 | 0 | 0 | |
04/10/2018 |
9.38
|
4,000 | 9.38 | 9.38 | 9.30 | 0 | 0 | 0 | |
03/10/2018 |
9.38
|
1,100 | 10.06 | 10.06 | 9.38 | 0 | 0 | 0 | |
02/10/2018 |
10.06
|
300 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
01/10/2018 |
10.06
|
10 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
28/09/2018 |
10.06
|
34,280 | 9.54 | 10.06 | 9.34 | 0 | 0 | 0 | |
27/09/2018 |
9.54
|
23,810 | 9.05 | 9.54 | 9.30 | 0 | 0 | 0 | |
26/09/2018 |
9.05
|
150 | 8.49 | 9.05 | 8.97 | 0 | 0 | 0 | |
25/09/2018 |
8.49
|
1,030 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
24/09/2018 |
8.49
|
5,000 | 9.01 | 9.01 | 8.49 | 0 | 0 | 0 | |
21/09/2018 |
9.01
|
200 | 9.05 | 9.05 | 9.01 | 0 | 0 | 0 | |
20/09/2018 |
9.05
|
1,000 | 8.61 | 9.05 | 9.05 | 0 | 0 | 0 | |
19/09/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/09/2018 |
8.61
|
13,150 | 9.26 | 9.26 | 8.61 | 0 | 0 | 0 | |
17/09/2018 |
9.26
|
80 | 8.89 | 9.26 | 8.53 | 0 | 0 | 0 | |
14/09/2018 |
8.89
|
90 | 8.65 | 8.89 | 8.89 | 0 | 0 | 0 | |
13/09/2018 |
8.65
|
20 | 8.65 | 8.89 | 8.65 | 0 | 0 | 0 | |
12/09/2018 |
8.65
|
10 | 8.12 | 8.65 | 8.65 | 0 | 0 | 0 | |
11/09/2018 |
8.12
|
10 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |