Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/12/2018 |
10.55
|
1,630 | 10.64 | 10.64 | 10.52 | 0 | 0 | 0 | |
27/12/2018 |
10.64
|
100 | 10.52 | 10.64 | 10.64 | 0 | 0 | 0 | |
26/12/2018 |
10.52
|
100 | 10.64 | 10.64 | 10.52 | 0 | 0 | 0 | |
25/12/2018 |
10.64
|
100 | 10.41 | 10.64 | 10.64 | 0 | 0 | 0 | |
24/12/2018 |
10.41
|
1,200 | 10.13 | 10.41 | 10.29 | 0 | 0 | 0 | |
21/12/2018 |
10.13
|
0 | 10.06 | 10.13 | 10.13 | 0 | 0 | 0 | |
20/12/2018 |
10.06
|
200 | 10.52 | 10.52 | 10.06 | 0 | 0 | 0 | |
19/12/2018 |
10.52
|
100 | 10.38 | 10.52 | 10.52 | 0 | 0 | 0 | |
18/12/2018 |
10.38
|
0 | 9.52 | 10.38 | 10.38 | 0 | 0 | 0 | |
17/12/2018 |
9.52
|
1,512 | 10.64 | 10.64 | 9.52 | 0 | 0 | 0 | |
14/12/2018 |
10.64
|
1,500 | 10.57 | 10.64 | 10.64 | 0 | 0 | 0 | |
13/12/2018 |
10.57
|
3,500 | 10.41 | 10.69 | 10.55 | 0 | 0 | 0 | |
12/12/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
11/12/2018 |
10.41
|
1,100 | 10.52 | 10.52 | 10.41 | 0 | 0 | 0 | |
10/12/2018 |
10.52
|
13,000 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
07/12/2018 |
10.52
|
300 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
06/12/2018 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
05/12/2018 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
04/12/2018 |
10.52
|
100 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
03/12/2018 |
10.52
|
100 | 10.99 | 10.99 | 10.52 | 0 | 0 | 0 | |
30/11/2018 |
10.99
|
200 | 11.20 | 11.20 | 9.61 | 0 | 100 | -0.0 | |
29/11/2018 |
11.20
|
125 | 10.29 | 11.20 | 11.20 | 0 | 0 | 0 | |
28/11/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
27/11/2018 |
10.29
|
100 | 10.08 | 10.29 | 10.29 | 0 | 0 | 0 | |
26/11/2018 |
10.08
|
300 | 11.20 | 11.20 | 10.08 | 0 | 0 | 0 | |
23/11/2018 |
11.20
|
100 | 10.01 | 11.20 | 11.20 | 0 | 0 | 0 | |
22/11/2018 |
10.01
|
100 | 11.48 | 11.48 | 10.01 | 0 | 0 | 0 | |
21/11/2018 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
20/11/2018 |
11.48
|
200 | 10.06 | 11.48 | 11.46 | 0 | 0 | 0 | |
19/11/2018 |
10.06
|
500 | 11.67 | 11.67 | 10.06 | 0 | 0 | 0 | |
16/11/2018 |
11.67
|
250 | 10.29 | 11.67 | 9.61 | 0 | 0 | 0 | |
15/11/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
14/11/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
13/11/2018 |
10.29
|
400 | 10.52 | 10.52 | 10.29 | 0 | 0 | 0 | |
12/11/2018 |
10.52
|
2,400 | 10.76 | 10.76 | 10.52 | 0 | 0 | 0 | |
09/11/2018 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
08/11/2018 |
10.76
|
600 | 10.64 | 10.76 | 10.76 | 0 | 0 | 0 | |
07/11/2018 |
10.64
|
725 | 10.36 | 10.64 | 10.52 | 0 | 0 | 0 | |
06/11/2018 |
10.36
|
0 | 10.52 | 10.36 | 10.36 | 0 | 0 | 0 | |
05/11/2018 |
10.52
|
700 | 10.76 | 10.76 | 9.35 | 0 | 200 | -0.0 | |
02/11/2018 |
10.76
|
3,100 | 11.23 | 11.23 | 10.76 | 0 | 0 | 0 | |
01/11/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
31/10/2018 |
11.23
|
100 | 10.52 | 11.23 | 11.23 | 0 | 0 | 0 | |
30/10/2018 |
10.52
|
2,725 | 10.92 | 10.92 | 10.52 | 1,000 | 0 | 0.0 | |
29/10/2018 |
10.92
|
0 | 10.87 | 10.92 | 10.92 | 0 | 0 | 0 | |
26/10/2018 |
10.87
|
3,325 | 10.52 | 11.23 | 10.87 | 0 | 0 | 0 | |
25/10/2018 |
10.52
|
2,100 | 10.76 | 10.76 | 10.52 | 0 | 0 | 0 | |
24/10/2018 |
10.76
|
5,100 | 10.99 | 10.99 | 10.52 | 0 | 0 | 0 | |
23/10/2018 |
10.99
|
6,350 | 10.99 | 10.99 | 10.52 | 0 | 0 | 0 | |
22/10/2018 |
10.99
|
500 | 11.67 | 11.67 | 10.99 | 0 | 0 | 0 | |
19/10/2018 |
11.67
|
200 | 11.11 | 11.67 | 9.82 | 0 | 100 | -0.0 | |
18/10/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
17/10/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
16/10/2018 |
11.11
|
0 | 11.23 | 11.11 | 11.11 | 0 | 0 | 0 | |
15/10/2018 |
11.23
|
700 | 11.53 | 12.09 | 10.06 | 0 | 100 | -0.0 | |
12/10/2018 |
11.53
|
1,200 | 10.06 | 11.53 | 10.06 | 0 | 100 | -0.0 | |
11/10/2018 |
10.06
|
1,400 | 10.59 | 10.59 | 10.06 | 1,400 | 800 | 0.0 | |
10/10/2018 |
10.59
|
0 | 10.87 | 10.59 | 10.59 | 0 | 0 | 0 | |
09/10/2018 |
10.87
|
200 | 12.11 | 12.11 | 10.31 | 0 | 100 | -0.0 | |
08/10/2018 |
12.11
|
100 | 11.44 | 12.11 | 12.11 | 0 | 0 | 0 | |
05/10/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
04/10/2018 |
11.44
|
600 | 10.99 | 11.44 | 11.41 | 0 | 0 | 0 | |
03/10/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
02/10/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
01/10/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
28/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
27/09/2018 |
10.99
|
0 | 11.23 | 10.99 | 10.99 | 0 | 0 | 0 | |
26/09/2018 |
11.23
|
300 | 11.62 | 11.62 | 10.52 | 0 | 0 | 0 | |
25/09/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
24/09/2018 |
11.62
|
0 | 11.69 | 11.62 | 11.62 | 0 | 0 | 0 | |
21/09/2018 |
11.69
|
500 | 11.41 | 11.69 | 11.58 | 0 | 0 | 0 | |
20/09/2018 |
11.41
|
600 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
19/09/2018 |
11.41
|
0 | 11.81 | 11.41 | 11.41 | 0 | 0 | 0 | |
18/09/2018 |
11.81
|
500 | 11.83 | 11.83 | 11.32 | 0 | 0 | 0 | |
17/09/2018 |
11.83
|
1,100 | 11.65 | 11.93 | 10.06 | 0 | 100 | -0.0 | |
14/09/2018 |
11.65
|
114 | 11.32 | 11.65 | 11.65 | 0 | 0 | 0 | |
13/09/2018 |
11.32
|
200 | 11.34 | 11.34 | 9.68 | 0 | 100 | -0.0 | |
12/09/2018 |
11.34
|
400 | 11.32 | 11.34 | 11.34 | 0 | 0 | 0 | |
11/09/2018: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
11/09/2018 |
11.32
|
600 | 10.29 | 11.34 | 11.32 | 0 | 0 | 0 | |
10/09/2018 |
10.29
|
1,500 | 9.85 | 10.29 | 9.87 | 0 | 0 | 0 | |
07/09/2018 |
9.85
|
18 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
06/09/2018 |
9.85
|
1 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
05/09/2018 |
9.85
|
300 | 9.83 | 9.85 | 9.83 | 0 | 0 | 0 | |
04/09/2018 |
9.83
|
600 | 9.93 | 9.93 | 9.83 | 0 | 0 | 0 | |
31/08/2018 |
9.93
|
349 | 9.83 | 11.29 | 9.93 | 0 | 0 | 0 | |
30/08/2018 |
9.83
|
500 | 9.83 | 9.93 | 9.83 | 0 | 0 | 0 | |
29/08/2018 |
9.83
|
100 | 9.29 | 9.83 | 9.83 | 0 | 0 | 0 | |
28/08/2018 |
9.29
|
500 | 9.42 | 9.42 | 9.29 | 0 | 0 | 0 | |
27/08/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
24/08/2018 |
9.42
|
0 | 9.47 | 9.42 | 9.42 | 0 | 0 | 0 | |
23/08/2018 |
9.47
|
1,200 | 9.38 | 9.47 | 9.38 | 0 | 0 | 0 | |
22/08/2018 |
9.38
|
400 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
21/08/2018 |
9.38
|
500 | 9.47 | 9.47 | 9.38 | 0 | 0 | 0 | |
20/08/2018 |
9.47
|
1,100 | 9.56 | 9.56 | 9.29 | 500 | 500 | 0 | |
17/08/2018 |
9.56
|
100 | 9.65 | 9.65 | 9.56 | 0 | 0 | 0 | |
16/08/2018 |
9.65
|
2,100 | 9.65 | 9.65 | 9.63 | 0 | 0 | 0 | |
15/08/2018 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
14/08/2018 |
9.65
|
2,000 | 9.63 | 9.65 | 9.65 | 0 | 0 | 0 | |
13/08/2018 |
9.63
|
800 | 9.56 | 9.63 | 9.60 | 0 | 0 | 0 | |
10/08/2018 |
9.56
|
1,100 | 9.56 | 9.56 | 9.47 | 1,100 | 0 | 0.1 |