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) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
3 tháng
(2024-06-24) |
0.25 | 2.23% | 134,800 | 500 | 0.0 |
10.70
12.10
11.45
|
6 tháng
(2024-03-25) |
0.25 | 2.23% | 242,200 | 1,100 | 0.0 |
10.70
12.35
11.45
|
12 tháng
(2023-09-26) |
-1.05 | -8.40% | 411,300 | 20,300 | 0.2 |
10.70
13.80
11.45
|
24 tháng
(2022-10-03) |
-4.88 | -29.86% | 753,800 | 31,110 | 1.9 |
10.70
16.42
11.45
|
36 tháng
(2021-10-06) |
-6.36 | -35.70% | 3,537,500 | 34,040 | 1.3 |
10.70
22.93
11.45
|
60 tháng
(2019-10-17) |
0.41 | 3.70% | 5,986,480 | -123,880 | -2.9 |
9.21
30.31
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/02/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
11/02/2019 |
12.03
|
220 | 12.03 | 12.03 | 11.93 | 0 | 0 | 0 | |
01/02/2019 |
12.03
|
610 | 11.37 | 12.03 | 11.75 | 0 | 0 | 0 | |
31/01/2019 |
11.37
|
7,180 | 11.75 | 11.75 | 11.37 | 6,080 | 0 | 0.1 | |
30/01/2019 |
11.75
|
2,850 | 11.37 | 11.75 | 11.37 | 2,800 | 0 | 0.0 | |
29/01/2019 |
11.37
|
1,860 | 12.03 | 12.36 | 11.37 | 0 | 0 | 0 | |
28/01/2019 |
12.03
|
270 | 11.32 | 12.08 | 11.28 | 0 | 0 | 0 | |
25/01/2019 |
11.32
|
1,210 | 11.37 | 11.98 | 11.18 | 0 | 0 | 0 | |
24/01/2019 |
11.37
|
520 | 11.37 | 12.12 | 11.37 | 0 | 0 | 0 | |
23/01/2019 |
11.37
|
680 | 12.12 | 12.92 | 11.32 | 0 | 0 | 0 | |
22/01/2019 |
12.12
|
1,060 | 11.98 | 12.26 | 11.32 | 0 | 0 | 0 | |
21/01/2019 |
11.98
|
50 | 11.56 | 12.12 | 11.09 | 0 | 0 | 0 | |
18/01/2019 |
11.56
|
470 | 11.56 | 12.08 | 11.42 | 0 | 0 | 0 | |
17/01/2019 |
11.56
|
1,130 | 12.22 | 12.22 | 11.56 | 0 | 0 | 0 | |
16/01/2019 |
12.22
|
290 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
15/01/2019 |
12.22
|
810 | 12.22 | 12.31 | 11.46 | 0 | 0 | 0 | |
14/01/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/01/2019 |
12.22
|
1,090 | 11.75 | 12.22 | 11.14 | 0 | 0 | 0 | |
11/01/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/01/2019 |
11.75
|
4,110 | 10.79 | 11.75 | 11.49 | 0 | 0 | 0 | |
10/01/2019 |
10.79
|
940 | 10.79 | 10.79 | 10.47 | 0 | 0 | 0 | |
09/01/2019 |
10.79
|
2,410 | 10.51 | 11.19 | 10.47 | 0 | 0 | 0 | |
08/01/2019 |
10.51
|
3,270 | 10.51 | 11.11 | 10.27 | 0 | 0 | 0 | |
07/01/2019 |
10.51
|
700 | 11.15 | 11.68 | 10.51 | 0 | 0 | 0 | |
04/01/2019 |
11.15
|
650 | 10.71 | 11.39 | 10.23 | 0 | 0 | 0 | |
03/01/2019 |
10.71
|
1,120 | 10.47 | 10.75 | 10.15 | 0 | 0 | 0 | |
02/01/2019 |
10.47
|
6,710 | 9.82 | 10.51 | 10.15 | 0 | 0 | 0 | |
28/12/2018 |
9.82
|
840 | 9.90 | 10.47 | 9.82 | 40 | 0 | 0.0 | |
27/12/2018 |
9.90
|
1,090 | 9.90 | 10.43 | 9.90 | 0 | 0 | 0 | |
26/12/2018 |
9.90
|
510 | 9.82 | 10.35 | 9.90 | 0 | 0 | 0 | |
25/12/2018 |
9.82
|
1,130 | 10.15 | 10.79 | 9.78 | 0 | 0 | 0 | |
24/12/2018 |
10.15
|
540 | 10.47 | 10.47 | 10.15 | 0 | 0 | 0 | |
21/12/2018 |
10.47
|
520 | 10.43 | 10.91 | 9.78 | 0 | 0 | 0 | |
20/12/2018 |
10.43
|
80 | 10.47 | 11.19 | 9.82 | 0 | 0 | 0 | |
19/12/2018 |
10.47
|
310 | 10.35 | 10.91 | 10.47 | 0 | 0 | 0 | |
18/12/2018 |
10.35
|
110 | 9.74 | 10.35 | 10.35 | 0 | 0 | 0 | |
17/12/2018 |
9.74
|
1,640 | 9.74 | 10.31 | 9.58 | 0 | 0 | 0 | |
14/12/2018 |
9.74
|
2,420 | 9.74 | 10.35 | 9.46 | 0 | 0 | 0 | |
13/12/2018 |
9.74
|
3,320 | 9.74 | 10.27 | 9.74 | 0 | 0 | 0 | |
12/12/2018 |
9.74
|
4,160 | 10.47 | 11.07 | 9.74 | 0 | 1,300 | -0.0 | |
11/12/2018 |
10.47
|
840 | 11.19 | 11.19 | 10.43 | 0 | 0 | 0 | |
10/12/2018 |
11.19
|
10 | 10.47 | 11.19 | 11.19 | 0 | 0 | 0 | |
07/12/2018 |
10.47
|
2,020 | 11.23 | 11.23 | 10.47 | 0 | 0 | 0 | |
06/12/2018 |
11.23
|
930 | 11.27 | 11.27 | 10.51 | 0 | 0 | 0 | |
05/12/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
04/12/2018 |
11.27
|
30 | 11.35 | 11.35 | 10.63 | 0 | 0 | 0 | |
03/12/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
30/11/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
29/11/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
28/11/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
27/11/2018 |
11.35
|
200 | 11.35 | 11.35 | 11.27 | 200 | 0 | 0.0 | |
26/11/2018 |
11.35
|
80 | 11.27 | 11.35 | 11.31 | 0 | 0 | 0 | |
23/11/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
22/11/2018 |
11.27
|
10 | 11.23 | 11.27 | 11.27 | 0 | 0 | 0 | |
21/11/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
20/11/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
19/11/2018 |
11.23
|
50 | 11.15 | 11.23 | 10.39 | 0 | 0 | 0 | |
16/11/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
15/11/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
14/11/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
13/11/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
12/11/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
09/11/2018 |
11.15
|
210 | 11.19 | 11.19 | 10.43 | 0 | 0 | 0 | |
08/11/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
07/11/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
06/11/2018 |
11.19
|
30 | 11.15 | 11.19 | 10.43 | 0 | 0 | 0 | |
05/11/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
02/11/2018 |
11.15
|
210 | 11.19 | 11.19 | 10.43 | 0 | 0 | 0 | |
01/11/2018 |
11.19
|
10 | 11.15 | 11.19 | 11.19 | 0 | 0 | 0 | |
31/10/2018 |
11.15
|
10 | 11.07 | 11.15 | 11.15 | 0 | 0 | 0 | |
30/10/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/10/2018 |
11.07
|
10 | 11.03 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/10/2018 |
11.03
|
140 | 11.03 | 11.27 | 11.03 | 0 | 0 | 0 | |
25/10/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
24/10/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
23/10/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
22/10/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
19/10/2018 |
11.03
|
1,510 | 11.11 | 11.11 | 10.91 | 0 | 0 | 0 | |
18/10/2018 |
11.11
|
5,640 | 11.23 | 11.23 | 10.55 | 4,780 | 0 | 0.1 | |
17/10/2018 |
11.23
|
6,440 | 11.19 | 11.31 | 10.55 | 4,610 | 0 | 0.1 | |
16/10/2018 |
11.19
|
1,000 | 11.27 | 11.27 | 10.51 | 0 | 0 | 0 | |
15/10/2018 |
11.27
|
10 | 11.15 | 11.27 | 11.27 | 0 | 0 | 0 | |
12/10/2018 |
11.15
|
140 | 11.27 | 11.35 | 10.51 | 0 | 0 | 0 | |
11/10/2018 |
11.27
|
120 | 11.27 | 11.27 | 10.51 | 0 | 70 | -0.0 | |
10/10/2018 |
11.27
|
20 | 11.31 | 11.31 | 10.95 | 0 | 0 | 0 | |
09/10/2018 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
08/10/2018 |
11.31
|
40 | 11.23 | 11.31 | 11.23 | 0 | 0 | 0 | |
05/10/2018 |
11.23
|
120 | 11.15 | 11.39 | 10.59 | 0 | 0 | 0 | |
04/10/2018 |
11.15
|
30 | 10.91 | 11.15 | 10.63 | 0 | 0 | 0 | |
03/10/2018 |
10.91
|
5,020 | 10.55 | 11.19 | 10.55 | 4,000 | 0 | 0.1 | |
02/10/2018 |
10.55
|
950 | 10.79 | 11.47 | 10.47 | 10 | 0 | 0.0 | |
01/10/2018 |
10.79
|
1,990 | 11.59 | 11.59 | 10.79 | 1,830 | 0 | 0.0 | |
28/09/2018 |
11.59
|
1,070 | 11.68 | 11.68 | 10.87 | 0 | 0 | 0 | |
27/09/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
26/09/2018 |
11.68
|
410 | 11.23 | 11.68 | 10.47 | 0 | 0 | 0 | |
25/09/2018 |
11.23
|
120 | 11.27 | 11.35 | 10.55 | 0 | 0 | 0 | |
24/09/2018 |
11.27
|
10 | 10.87 | 11.27 | 11.27 | 0 | 0 | 0 | |
21/09/2018 |
10.87
|
480 | 11.64 | 11.76 | 10.87 | 0 | 0 | 0 | |
20/09/2018 |
11.64
|
1,000 | 11.76 | 11.76 | 10.95 | 770 | 0 | 0.0 | |
19/09/2018 |
11.76
|
20,930 | 11.76 | 12.32 | 10.95 | 20,000 | 0 | 0.3 | |
18/09/2018 |
11.76
|
390 | 12.60 | 12.60 | 11.76 | 10 | 0 | 0.0 | |
17/09/2018 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |