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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/01/2019 |
11.14
|
6,000 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
11/01/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
10/01/2019 |
11.14
|
0 | 11.23 | 11.14 | 11.14 | 0 | 0 | 0 | |
09/01/2019 |
11.23
|
1,500 | 10.97 | 11.39 | 11.14 | 0 | 0 | 0 | |
08/01/2019 |
10.97
|
6,100 | 10.47 | 11.73 | 10.97 | 0 | 0 | 0 | |
07/01/2019 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
04/01/2019 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
03/01/2019 |
10.47
|
400 | 11.39 | 11.39 | 10.47 | 0 | 0 | 0 | |
02/01/2019 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
28/12/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
27/12/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
26/12/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
25/12/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
24/12/2018 |
11.39
|
3,031 | 10.97 | 11.39 | 11.39 | 0 | 0 | 0 | |
21/12/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
20/12/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
19/12/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
18/12/2018 |
10.97
|
1,000 | 10.89 | 10.97 | 10.97 | 0 | 0 | 0 | |
17/12/2018 |
10.89
|
10 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
14/12/2018 |
10.89
|
1,700 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
13/12/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
12/12/2018 |
10.89
|
200 | 10.97 | 10.97 | 10.89 | 0 | 0 | 0 | |
11/12/2018 |
10.97
|
3,502 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
10/12/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
07/12/2018 |
10.97
|
1,000 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
06/12/2018 |
10.97
|
102 | 11.31 | 11.31 | 10.97 | 0 | 0 | 0 | |
05/12/2018 |
11.31
|
100 | 11.39 | 11.39 | 11.31 | 0 | 0 | 0 | |
04/12/2018 |
11.39
|
101 | 11.31 | 11.39 | 11.39 | 0 | 0 | 0 | |
03/12/2018 |
11.31
|
500 | 11.39 | 11.39 | 10.13 | 0 | 0 | 0 | |
30/11/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
29/11/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
28/11/2018 |
11.39
|
0 | 11.82 | 11.39 | 11.39 | 0 | 0 | 0 | |
27/11/2018 |
11.82
|
4,100 | 11.39 | 11.82 | 11.39 | 0 | 0 | 0 | |
26/11/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
23/11/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
22/11/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
21/11/2018 |
11.39
|
3,600 | 11.39 | 11.39 | 11.06 | 0 | 0 | 0 | |
20/11/2018 |
11.39
|
30 | 11.39 | 11.39 | 11.39 | 0 | 30 | -0.0 | |
19/11/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
16/11/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
15/11/2018 |
11.39
|
800 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
14/11/2018 |
11.39
|
6,600 | 10.97 | 11.39 | 10.97 | 0 | 0 | 0 | |
13/11/2018 |
10.97
|
2,500 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
12/11/2018 |
10.97
|
1,000 | 11.23 | 11.23 | 10.97 | 0 | 0 | 0 | |
09/11/2018 |
11.23
|
30 | 11.39 | 11.39 | 11.23 | 0 | 0 | 0 | |
08/11/2018 |
11.39
|
2,500 | 11.14 | 11.39 | 10.97 | 0 | 0 | 0 | |
07/11/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
06/11/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
06/11/2018 |
11.14
|
1,100 | 11.65 | 11.65 | 11.14 | 0 | 0 | 0 | |
05/11/2018 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
02/11/2018 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
01/11/2018 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
31/10/2018 |
11.65
|
15 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
30/10/2018 |
11.65
|
0 | 12.15 | 11.65 | 11.65 | 0 | 0 | 0 | |
29/10/2018 |
12.15
|
230 | 11.56 | 12.15 | 11.06 | 100 | 0 | 0.0 | |
26/10/2018 |
11.56
|
0 | 12.15 | 11.56 | 11.56 | 0 | 0 | 0 | |
25/10/2018 |
12.15
|
3,400 | 12.15 | 12.15 | 11.48 | 1,400 | 0 | 0.0 | |
24/10/2018 |
12.15
|
0 | 11.65 | 12.15 | 12.15 | 0 | 0 | 0 | |
23/10/2018 |
11.65
|
6,700 | 12.98 | 13.14 | 11.65 | 0 | 0 | 0 | |
22/10/2018 |
12.98
|
15,000 | 12.06 | 12.98 | 12.31 | 0 | 0 | 0 | |
19/10/2018 |
12.06
|
500 | 11.65 | 12.06 | 12.06 | 0 | 0 | 0 | |
18/10/2018 |
11.65
|
10,500 | 12.81 | 13.64 | 11.65 | 0 | 0 | 0 | |
17/10/2018 |
12.81
|
200 | 11.98 | 12.81 | 12.81 | 0 | 0 | 0 | |
16/10/2018 |
11.98
|
0 | 11.90 | 11.98 | 11.98 | 0 | 0 | 0 | |
15/10/2018 |
11.90
|
31,400 | 11.90 | 13.64 | 11.81 | 0 | 0 | 0 | |
12/10/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
11/10/2018 |
11.90
|
200 | 12.06 | 12.06 | 11.81 | 0 | 0 | 0 | |
10/10/2018 |
12.06
|
1,600 | 11.56 | 12.06 | 11.56 | 0 | 0 | 0 | |
09/10/2018 |
11.56
|
100 | 11.06 | 11.56 | 11.56 | 0 | 0 | 0 | |
08/10/2018 |
11.06
|
4,000 | 10.98 | 11.65 | 11.06 | 0 | 0 | 0 | |
05/10/2018 |
10.98
|
1,300 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
04/10/2018 |
10.98
|
17,300 | 11.06 | 11.06 | 10.98 | 0 | 0 | 0 | |
03/10/2018 |
11.06
|
10,800 | 11.06 | 11.06 | 10.98 | 0 | 0 | 0 | |
02/10/2018 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
01/10/2018 |
11.06
|
3,500 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
28/09/2018 |
11.06
|
3,200 | 11.06 | 11.15 | 11.06 | 0 | 0 | 0 | |
27/09/2018 |
11.06
|
6,500 | 10.90 | 11.23 | 11.06 | 0 | 0 | 0 | |
26/09/2018 |
10.90
|
0 | 10.82 | 10.90 | 10.90 | 0 | 0 | 0 | |
25/09/2018 |
10.82
|
3,601 | 11.23 | 11.23 | 10.82 | 0 | 0 | 0 | |
24/09/2018 |
11.23
|
2,801 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
21/09/2018 |
11.23
|
6,400 | 11.23 | 11.23 | 10.98 | 0 | 0 | 0 | |
20/09/2018 |
11.23
|
14,900 | 11.65 | 11.65 | 11.23 | 0 | 0 | 0 | |
19/09/2018 |
11.65
|
11,600 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
18/09/2018 |
11.65
|
2,700 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
17/09/2018 |
11.65
|
3,001 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
14/09/2018 |
11.65
|
500 | 11.31 | 11.65 | 11.65 | 0 | 0 | 0 | |
13/09/2018 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
12/09/2018 |
11.31
|
5 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
11/09/2018 |
11.31
|
400 | 11.40 | 11.40 | 11.31 | 0 | 0 | 0 | |
10/09/2018 |
11.40
|
0 | 11.23 | 11.40 | 11.40 | 0 | 0 | 0 | |
07/09/2018 |
11.23
|
27,700 | 11.23 | 11.65 | 11.23 | 0 | 3,000 | -0.0 | |
06/09/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
05/09/2018 |
11.23
|
600 | 12.48 | 12.48 | 11.23 | 0 | 0 | 0 | |
04/09/2018 |
12.48
|
300 | 11.98 | 12.48 | 12.48 | 0 | 0 | 0 | |
31/08/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
30/08/2018 |
11.98
|
10 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
29/08/2018 |
11.98
|
0 | 11.23 | 11.98 | 11.98 | 0 | 0 | 0 | |
28/08/2018 |
11.23
|
1,100 | 11.23 | 12.06 | 11.23 | 0 | 200 | -0.0 | |
27/08/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
24/08/2018 |
11.23
|
1,000 | 11.65 | 11.65 | 11.23 | 0 | 0 | 0 | |
23/08/2018 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |