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 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2019 |
11.44
|
30 | 11.77 | 11.77 | 10.98 | 0 | 0 | 0 | |
29/01/2019 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
28/01/2019 |
11.77
|
5,090 | 11.81 | 11.91 | 11.77 | 0 | 0 | 0 | |
25/01/2019 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
24/01/2019 |
11.81
|
28,230 | 12.00 | 12.00 | 11.81 | 0 | 0 | 0 | |
23/01/2019 |
12.00
|
10 | 11.72 | 12.00 | 12.00 | 0 | 0 | 0 | |
22/01/2019 |
11.72
|
73,520 | 12.46 | 12.74 | 11.72 | 0 | 0 | 0 | |
21/01/2019 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
18/01/2019 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
17/01/2019 |
12.46
|
75,000 | 12.18 | 12.46 | 11.63 | 0 | 0 | 0 | |
16/01/2019 |
12.18
|
107,050 | 11.54 | 12.18 | 11.35 | 0 | 0 | 0 | |
15/01/2019 |
11.54
|
2,100 | 11.44 | 11.54 | 11.44 | 0 | 0 | 0 | |
14/01/2019 |
11.44
|
1,200 | 10.80 | 11.44 | 11.44 | 0 | 0 | 0 | |
11/01/2019 |
10.80
|
760 | 11.26 | 11.26 | 10.80 | 0 | 0 | 0 | |
10/01/2019 |
11.26
|
17,000 | 11.63 | 11.63 | 11.26 | 0 | 0 | 0 | |
09/01/2019 |
11.63
|
100,510 | 11.63 | 11.63 | 11.26 | 0 | 0 | 0 | |
08/01/2019 |
11.63
|
26,610 | 11.81 | 12.60 | 11.26 | 0 | 0 | 0 | |
07/01/2019 |
11.81
|
34,050 | 11.07 | 11.81 | 11.07 | 0 | 0 | 0 | |
04/01/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
04/01/2019 |
11.07
|
8,030 | 10.47 | 11.07 | 11.07 | 0 | 0 | 0 | |
03/01/2019 |
10.47
|
11,200 | 11.10 | 11.69 | 10.47 | 0 | 0 | 0 | |
02/01/2019 |
11.10
|
2,460 | 11.78 | 11.78 | 11.10 | 0 | 0 | 0 | |
28/12/2018 |
11.78
|
2,090 | 12.59 | 12.59 | 11.78 | 0 | 0 | 0 | |
27/12/2018 |
12.59
|
1,060 | 13.49 | 13.49 | 12.54 | 0 | 0 | 0 | |
26/12/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
25/12/2018 |
13.49
|
11,350 | 13.04 | 13.49 | 12.14 | 0 | 0 | 0 | |
24/12/2018 |
13.04
|
3,530 | 13.94 | 13.94 | 13.04 | 0 | 0 | 0 | |
21/12/2018 |
13.94
|
2,540 | 13.08 | 13.94 | 12.23 | 0 | 0 | 0 | |
20/12/2018 |
13.08
|
1,000 | 14.03 | 14.03 | 13.08 | 0 | 0 | 0 | |
19/12/2018 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
18/12/2018 |
14.03
|
500 | 13.98 | 14.03 | 14.03 | 0 | 0 | 0 | |
17/12/2018 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
14/12/2018 |
13.98
|
50 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
13/12/2018 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
12/12/2018 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
11/12/2018 |
13.98
|
16,740 | 13.22 | 13.98 | 13.22 | 0 | 0 | 0 | |
10/12/2018 |
13.22
|
1,190 | 14.12 | 14.12 | 13.22 | 0 | 0 | 0 | |
07/12/2018 |
14.12
|
20 | 14.97 | 14.97 | 14.12 | 0 | 0 | 0 | |
06/12/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
05/12/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
04/12/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
03/12/2018 |
14.97
|
4,800 | 14.75 | 14.97 | 14.75 | 0 | 0 | 0 | |
30/11/2018 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
29/11/2018 |
14.75
|
15,000 | 14.84 | 14.84 | 14.75 | 0 | 0 | 0 | |
28/11/2018 |
14.84
|
10 | 14.03 | 14.84 | 14.84 | 0 | 0 | 0 | |
27/11/2018 |
14.03
|
1,090 | 14.97 | 14.97 | 14.03 | 0 | 0 | 0 | |
26/11/2018 |
14.97
|
5,000 | 14.79 | 15.02 | 14.97 | 0 | 0 | 0 | |
23/11/2018 |
14.79
|
10,010 | 14.39 | 14.79 | 14.39 | 0 | 0 | 0 | |
22/11/2018 |
14.39
|
2,200 | 13.49 | 14.39 | 13.49 | 0 | 0 | 0 | |
21/11/2018 |
13.49
|
5,810 | 13.22 | 13.49 | 13.22 | 0 | 0 | 0 | |
20/11/2018 |
13.22
|
6,120 | 12.68 | 13.49 | 13.22 | 0 | 0 | 0 | |
19/11/2018 |
12.68
|
260 | 12.05 | 12.68 | 12.68 | 0 | 0 | 0 | |
16/11/2018 |
12.05
|
690 | 12.68 | 13.49 | 11.96 | 0 | 0 | 0 | |
15/11/2018 |
12.68
|
450 | 13.49 | 13.49 | 12.68 | 0 | 0 | 0 | |
14/11/2018 |
13.49
|
220 | 14.39 | 15.02 | 13.49 | 0 | 0 | 0 | |
13/11/2018 |
14.39
|
2,310 | 15.02 | 15.06 | 14.39 | 0 | 0 | 0 | |
12/11/2018 |
15.02
|
7,020 | 14.84 | 15.11 | 14.39 | 0 | 0 | 0 | |
09/11/2018 |
14.84
|
2,090 | 15.20 | 15.29 | 14.39 | 0 | 0 | 0 | |
08/11/2018 |
15.20
|
22,220 | 15.29 | 15.29 | 14.25 | 0 | 0 | 0 | |
07/11/2018 |
15.29
|
156,600 | 14.97 | 15.56 | 14.97 | 0 | 0 | 0 | |
06/11/2018 |
14.97
|
160,500 | 14.03 | 14.97 | 14.48 | 0 | 0 | 0 | |
05/11/2018 |
14.03
|
10 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
02/11/2018 |
14.03
|
1,210 | 13.94 | 14.12 | 13.67 | 0 | 0 | 0 | |
01/11/2018 |
13.94
|
420 | 13.94 | 14.21 | 12.99 | 0 | 0 | 0 | |
31/10/2018 |
13.94
|
1,000 | 13.94 | 14.21 | 13.94 | 0 | 0 | 0 | |
30/10/2018 |
13.94
|
3,480 | 13.85 | 14.21 | 13.94 | 0 | 0 | 0 | |
29/10/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/10/2018 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
26/10/2018 |
13.85
|
1,000 | 13.93 | 13.93 | 13.85 | 0 | 0 | 0 | |
25/10/2018 |
13.93
|
3,000 | 13.98 | 13.98 | 13.93 | 0 | 0 | 0 | |
24/10/2018 |
13.98
|
230 | 13.98 | 14.02 | 13.98 | 0 | 0 | 0 | |
23/10/2018 |
13.98
|
10 | 13.93 | 13.98 | 13.98 | 0 | 0 | 0 | |
22/10/2018 |
13.93
|
3,000 | 14.37 | 14.37 | 13.93 | 0 | 0 | 0 | |
19/10/2018 |
14.37
|
2,500 | 14.46 | 14.46 | 14.37 | 0 | 0 | 0 | |
18/10/2018 |
14.46
|
12,310 | 14.54 | 14.54 | 14.46 | 0 | 0 | 0 | |
17/10/2018 |
14.54
|
4,220 | 13.85 | 14.72 | 13.85 | 0 | 0 | 0 | |
16/10/2018 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
15/10/2018 |
13.85
|
1,000 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
12/10/2018 |
13.85
|
100 | 13.37 | 13.85 | 13.85 | 0 | 0 | 0 | |
11/10/2018 |
13.37
|
1,090 | 14.37 | 14.37 | 13.37 | 0 | 210 | -0.0 | |
10/10/2018 |
14.37
|
1,500 | 13.93 | 14.37 | 14.28 | 0 | 0 | 0 | |
09/10/2018 |
13.93
|
9,500 | 13.85 | 14.76 | 13.93 | 0 | 0 | 0 | |
08/10/2018 |
13.85
|
41,480 | 12.98 | 13.85 | 13.76 | 0 | 0 | 0 | |
05/10/2018 |
12.98
|
1,780 | 12.15 | 12.98 | 12.98 | 0 | 0 | 0 | |
04/10/2018 |
12.15
|
64,600 | 12.93 | 13.80 | 12.15 | 0 | 0 | 0 | |
03/10/2018 |
12.93
|
32,200 | 12.10 | 12.93 | 12.89 | 0 | 0 | 0 | |
02/10/2018 |
12.10
|
24,060 | 11.32 | 12.10 | 10.62 | 0 | 660 | -0.0 | |
01/10/2018 |
11.32
|
11,170 | 10.58 | 11.32 | 11.32 | 0 | 0 | 0 | |
28/09/2018 |
10.58
|
1,060 | 9.93 | 10.58 | 10.58 | 0 | 0 | 0 | |
27/09/2018 |
9.93
|
10 | 10.62 | 10.62 | 9.93 | 0 | 0 | 0 | |
26/09/2018 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
25/09/2018 |
10.62
|
1,410 | 11.36 | 11.36 | 10.62 | 0 | 0 | 0 | |
24/09/2018 |
11.36
|
170 | 12.19 | 12.19 | 11.36 | 0 | 0 | 0 | |
21/09/2018 |
12.19
|
300 | 11.63 | 12.19 | 12.15 | 0 | 0 | 0 | |
20/09/2018 |
11.63
|
1,510 | 10.89 | 11.63 | 10.54 | 0 | 0 | 0 | |
19/09/2018 |
10.89
|
1,420 | 11.32 | 11.32 | 10.89 | 0 | 0 | 0 | |
18/09/2018 |
11.32
|
110 | 11.93 | 12.71 | 11.32 | 0 | 0 | 0 | |
17/09/2018 |
11.93
|
1,960 | 12.80 | 12.85 | 11.93 | 0 | 0 | 0 | |
14/09/2018 |
12.80
|
5,260 | 12.85 | 13.02 | 12.06 | 0 | 0 | 0 | |
13/09/2018 |
12.85
|
48,560 | 12.02 | 12.85 | 11.19 | 0 | 0 | 0 | |
12/09/2018 |
12.02
|
46,540 | 11.23 | 12.02 | 12.02 | 0 | 0 | 0 | |
11/09/2018 |
11.23
|
1,800 | 10.54 | 11.23 | 11.23 | 0 | 0 | 0 |