Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.30 | 0.90% | 140,500 | 0 | 0 |
31.80
34.90
33.50
|
2 tháng
(2024-09-09) |
1.18 | 3.64% | 213,000 | 0 | 0 |
31.26
34.90
33.50
|
3 tháng
(2024-08-12) |
-0.27 | -0.81% | 300,800 | 0 | 0 |
31.26
34.90
33.50
|
6 tháng
(2024-05-13) |
2.24 | 7.15% | 1,092,800 | -7,100 | -0.3 |
31.26
39.95
33.50
|
12 tháng
(2023-11-14) |
6.19 | 22.68% | 1,919,300 | -7,100 | -0.3 |
25.76
39.95
33.50
|
24 tháng
(2022-11-21) |
12.59 | 60.22% | 3,309,366 | -9,600 | -0.3 |
18.77
39.95
33.50
|
36 tháng
(2021-11-24) |
1.90 | 6.03% | 6,246,024 | -22,430 | -1.1 |
18.77
70.32
33.50
|
60 tháng
(2019-12-05) |
17.10 | 104.31% | 18,080,128 | -4,200 | -0.3 |
12.71
70.32
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/03/2019 |
13.96
|
10,010 | 14.70 | 14.70 | 13.96 | 0 | 0 | 0 | |
28/03/2019 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
27/03/2019 |
14.70
|
32,200 | 13.14 | 14.70 | 14.70 | 0 | 0 | 0 | |
26/03/2019 |
13.14
|
6,000 | 14.78 | 14.78 | 13.14 | 5,000 | 5,000 | 0 | |
25/03/2019 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
22/03/2019 |
14.78
|
110 | 13.96 | 14.78 | 14.78 | 0 | 0 | 0 | |
21/03/2019 |
13.96
|
16,500 | 13.14 | 15.03 | 13.96 | 9,900 | 0 | 0.2 | |
20/03/2019 |
13.14
|
100 | 14.78 | 14.78 | 13.14 | 100 | 0 | 0.0 | |
19/03/2019 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
18/03/2019 |
14.78
|
100 | 15.60 | 15.60 | 14.78 | 0 | 0 | 0 | |
15/03/2019 |
15.60
|
103,700 | 13.55 | 15.77 | 14.70 | 0 | 0 | 0 | |
14/03/2019 |
13.55
|
12,900 | 14.95 | 15.60 | 13.55 | 0 | 0 | 0 | |
13/03/2019 |
14.95
|
56,400 | 15.27 | 15.85 | 14.95 | 0 | 0 | 0 | |
12/03/2019 |
15.27
|
84,940 | 13.88 | 15.27 | 13.96 | 0 | 0 | 0 | |
11/03/2019 |
13.88
|
9,400 | 12.32 | 13.88 | 12.81 | 0 | 0 | 0 | |
08/03/2019 |
12.32
|
1,500 | 13.14 | 13.14 | 12.32 | 0 | 0 | 0 | |
07/03/2019 |
13.14
|
35,100 | 11.50 | 13.14 | 11.91 | 0 | 0 | 0 | |
06/03/2019 |
11.50
|
1,000 | 11.09 | 11.50 | 11.50 | 0 | 0 | 0 | |
05/03/2019 |
11.09
|
5,100 | 10.26 | 11.09 | 10.35 | 0 | 0 | 0 | |
04/03/2019 |
10.26
|
9,100 | 9.61 | 10.26 | 9.85 | 0 | 0 | 0 | |
01/03/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
28/02/2019 |
9.61
|
100 | 9.85 | 9.85 | 9.61 | 0 | 0 | 0 | |
27/02/2019 |
9.85
|
1,100 | 9.85 | 9.85 | 9.85 | 0 | 1,100 | -0.0 | |
26/02/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
25/02/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
22/02/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
21/02/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
20/02/2019 |
9.85
|
40 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
19/02/2019 |
9.85
|
10 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
18/02/2019 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
15/02/2019 |
9.85
|
1,110 | 9.28 | 9.85 | 9.85 | 0 | 0 | 0 | |
14/02/2019 |
9.28
|
0 | 9.69 | 9.28 | 9.28 | 0 | 0 | 0 | |
13/02/2019 |
9.69
|
2,200 | 9.69 | 9.69 | 9.03 | 0 | 0 | 0 | |
12/02/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
11/02/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
01/02/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
31/01/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
30/01/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
29/01/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
28/01/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
25/01/2019 |
9.69
|
1,300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
24/01/2019 |
9.69
|
2,000 | 9.85 | 9.85 | 9.69 | 0 | 0 | 0 | |
23/01/2019 |
9.85
|
1,200 | 9.44 | 9.85 | 9.85 | 0 | 0 | 0 | |
22/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
21/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/01/2019 |
9.44
|
0 | 9.85 | 9.44 | 9.44 | 0 | 0 | 0 | |
17/01/2019 |
9.85
|
900 | 9.69 | 9.85 | 8.95 | 0 | 0 | 0 | |
16/01/2019 |
9.69
|
0 | 9.85 | 9.69 | 9.69 | 0 | 0 | 0 | |
15/01/2019 |
9.85
|
1,500 | 9.44 | 9.85 | 9.44 | 0 | 0 | 0 | |
14/01/2019 |
9.44
|
4,800 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/01/2019 |
9.44
|
2,500 | 9.44 | 9.44 | 8.62 | 0 | 0 | 0 | |
10/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
09/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
08/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
07/01/2019 |
9.44
|
200 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
04/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
03/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
02/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
27/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
25/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
21/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/12/2018 |
9.44
|
400 | 9.03 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/12/2018 |
9.03
|
1,100 | 8.70 | 9.03 | 9.03 | 0 | 0 | 0 | |
18/12/2018 |
8.70
|
2,400 | 9.03 | 9.03 | 8.70 | 0 | 0 | 0 | |
17/12/2018 |
9.03
|
1,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
14/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
13/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
12/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
11/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
10/12/2018 |
9.03
|
1,500 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
07/12/2018 |
9.03
|
3,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
06/12/2018 |
9.03
|
2,000 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
05/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/12/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
30/11/2018 |
9.11
|
2,000 | 9.03 | 9.11 | 9.11 | 0 | 0 | 0 | |
29/11/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/11/2018 |
9.03
|
3,000 | 8.87 | 9.03 | 9.03 | 0 | 0 | 0 | |
28/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
27/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
26/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
23/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
22/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
21/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
20/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
19/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
16/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
15/11/2018 |
8.87
|
500 | 9.59 | 9.59 | 8.87 | 0 | 0 | 0 | |
14/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
13/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
12/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
09/11/2018 |
9.59
|
200 | 8.79 | 9.59 | 9.59 | 0 | 0 | 0 | |
08/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
07/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
06/11/2018 |
8.79
|
500 | 9.59 | 9.59 | 8.79 | 0 | 0 | 0 | |
05/11/2018 |
9.59
|
200 | 9.67 | 9.67 | 9.59 | 0 | 0 | 0 | |
02/11/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
01/11/2018 |
9.67
|
400 | 8.79 | 9.67 | 9.67 | 0 | 0 | 0 |