Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.10 | -6.43% | 7,409 | 0 | 0 |
16
17.10
16
|
2 tháng
(2024-09-23) |
-1.30 | -7.51% | 29,449 | 0 | 0 |
15.50
17.80
16
|
3 tháng
(2024-08-26) |
-1.20 | -6.98% | 33,510 | 0 | 0 |
15.50
18.20
16
|
6 tháng
(2024-05-27) |
-1.50 | -8.57% | 139,714 | 0 | 0 |
15.50
18.20
16
|
12 tháng
(2023-11-28) |
-2.09 | -11.54% | 927,838 | -222,800 | -4.6 |
15.50
19.67
16
|
24 tháng
(2022-12-05) |
-2.87 | -15.21% | 977,709 | -222,800 | -4.6 |
13.37
21.54
16
|
36 tháng
(2021-12-08) |
-1.31 | -7.57% | 1,186,112 | -219,000 | -4.5 |
13.37
25.33
16
|
60 tháng
(2019-12-19) |
7.45 | 87.19% | 2,496,175 | -192,700 | -4.1 |
8.48
25.33
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
19/04/2019 |
11.72
|
200 | 11.37 | 11.72 | 10.96 | 0 | 0 | 0 | |
18/04/2019 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 0 | 100 | -0.0 | |
17/04/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
16/04/2019 |
11.37
|
400 | 11.72 | 11.72 | 10.75 | 0 | 0 | 0 | |
12/04/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
11/04/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
10/04/2019 |
11.72
|
400 | 10.96 | 11.72 | 10.75 | 0 | 0 | 0 | |
09/04/2019 |
10.96
|
100 | 11.92 | 11.92 | 10.96 | 0 | 0 | 0 | |
08/04/2019 |
11.92
|
1,100 | 10.89 | 11.92 | 11.10 | 0 | 0 | 0 | |
05/04/2019 |
10.89
|
806 | 10.75 | 11.79 | 10.89 | 0 | 0 | 0 | |
04/04/2019 |
10.75
|
100 | 11.03 | 11.03 | 10.75 | 0 | 0 | 0 | |
03/04/2019 |
11.03
|
3,100 | 11.24 | 11.24 | 10.68 | 0 | 0 | 0 | |
02/04/2019 |
11.24
|
100 | 11.17 | 11.24 | 11.24 | 0 | 0 | 0 | |
01/04/2019 |
11.17
|
511 | 11.72 | 11.72 | 11.17 | 0 | 0 | 0 | |
29/03/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
28/03/2019 |
11.72
|
307 | 11.30 | 11.72 | 10.75 | 0 | 0 | 0 | |
27/03/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
26/03/2019 |
11.30
|
5,809 | 10.68 | 11.37 | 11.30 | 0 | 0 | 0 | |
25/03/2019 |
10.68
|
600 | 10.55 | 11.58 | 10.68 | 0 | 0 | 0 | |
22/03/2019 |
10.55
|
621 | 10.48 | 11.51 | 10.55 | 0 | 0 | 0 | |
21/03/2019 |
10.48
|
100 | 11.10 | 11.10 | 10.48 | 0 | 0 | 0 | |
20/03/2019 |
11.10
|
160 | 11.37 | 11.37 | 11.10 | 0 | 0 | 0 | |
19/03/2019 |
11.37
|
100 | 10.34 | 11.37 | 11.37 | 0 | 0 | 0 | |
18/03/2019 |
10.34
|
1,300 | 10.75 | 11.79 | 10.34 | 100 | 0 | 0.0 | |
15/03/2019 |
10.75
|
200 | 9.79 | 10.75 | 10.75 | 0 | 0 | 0 | |
14/03/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
13/03/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
12/03/2019 |
9.79
|
200 | 10.82 | 10.82 | 9.79 | 0 | 0 | 0 | |
11/03/2019 |
10.82
|
400 | 11.72 | 12.89 | 10.55 | 0 | 0 | 0 | |
08/03/2019 |
11.72
|
100 | 10.68 | 11.72 | 11.72 | 0 | 0 | 0 | |
07/03/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
06/03/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
05/03/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
04/03/2019 |
10.68
|
100 | 10.62 | 10.68 | 10.68 | 0 | 0 | 0 | |
01/03/2019 |
10.62
|
100 | 10.82 | 10.82 | 10.62 | 0 | 0 | 0 | |
28/02/2019 |
10.82
|
100 | 10.55 | 10.82 | 10.82 | 0 | 0 | 0 | |
27/02/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
26/02/2019 |
10.55
|
2 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
25/02/2019 |
10.55
|
100 | 10.82 | 10.82 | 10.55 | 0 | 0 | 0 | |
22/02/2019 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
21/02/2019 |
10.82
|
400 | 11.30 | 12.41 | 10.62 | 0 | 0 | 0 | |
20/02/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
19/02/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
18/02/2019 |
11.30
|
200 | 12.13 | 12.13 | 11.30 | 0 | 0 | 0 | |
15/02/2019 |
12.13
|
100 | 13.44 | 13.44 | 12.13 | 0 | 0 | 0 | |
14/02/2019 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
13/02/2019 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
12/02/2019 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
11/02/2019: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
11/02/2019 |
13.44
|
100 | 12.55 | 13.44 | 13.44 | 0 | 0 | 0 | |
01/02/2019 |
12.55
|
1,002 | 11.90 | 12.55 | 11.45 | 0 | 0 | 0 | |
31/01/2019 |
11.90
|
100 | 11.58 | 11.90 | 11.90 | 0 | 0 | 0 | |
30/01/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
29/01/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
28/01/2019 |
11.58
|
4,000 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
25/01/2019 |
11.58
|
2,800 | 11.58 | 11.71 | 11.58 | 0 | 0 | 0 | |
24/01/2019 |
11.58
|
2,000 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
23/01/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
22/01/2019 |
11.58
|
1,000 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
21/01/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
18/01/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
17/01/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
16/01/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
15/01/2019 |
11.58
|
1,000 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
14/01/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
11/01/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
10/01/2019 |
11.58
|
400 | 10.55 | 11.58 | 11.39 | 0 | 0 | 0 | |
09/01/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
08/01/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
07/01/2019 |
10.55
|
500 | 11.52 | 11.58 | 10.55 | 0 | 0 | 0 | |
04/01/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
03/01/2019 |
11.52
|
100 | 11.58 | 11.58 | 11.52 | 0 | 100 | -0.0 | |
02/01/2019 |
11.58
|
1,400 | 11.07 | 11.58 | 11.58 | 0 | 0 | 0 | |
28/12/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
27/12/2018 |
11.07
|
100 | 10.10 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/12/2018 |
10.10
|
300 | 10.10 | 11.07 | 10.10 | 0 | 0 | 0 | |
25/12/2018 |
10.10
|
200 | 10.10 | 11.07 | 10.10 | 0 | 0 | 0 | |
24/12/2018 |
10.10
|
100 | 10.87 | 10.87 | 10.10 | 0 | 0 | 0 | |
21/12/2018 |
10.87
|
100 | 11.58 | 11.58 | 10.87 | 0 | 0 | 0 | |
20/12/2018 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
19/12/2018 |
11.58
|
3,400 | 11.32 | 11.58 | 11.58 | 0 | 3,400 | -0.1 | |
18/12/2018 |
11.32
|
29,200 | 11.07 | 11.64 | 11.32 | 0 | 1,300 | -0.0 | |
17/12/2018 |
11.07
|
2,400 | 11.39 | 11.64 | 10.87 | 0 | 1,100 | -0.0 | |
14/12/2018 |
11.39
|
2,400 | 11.64 | 11.64 | 11.26 | 0 | 1,500 | -0.0 | |
13/12/2018 |
11.64
|
600 | 12.55 | 12.55 | 11.64 | 0 | 0 | 0 | |
12/12/2018 |
12.55
|
2,802 | 11.90 | 12.55 | 11.58 | 0 | 2,200 | -0.0 | |
11/12/2018 |
11.90
|
1,800 | 11.52 | 12.55 | 11.26 | 100 | 0 | 0.0 | |
10/12/2018 |
11.52
|
939 | 11.39 | 12.42 | 11.39 | 100 | 0 | 0.0 | |
07/12/2018 |
11.39
|
900 | 10.36 | 11.39 | 10.74 | 100 | 0 | 0.0 | |
06/12/2018 |
10.36
|
6,300 | 11.00 | 12.09 | 10.16 | 100 | 4,600 | -0.1 | |
05/12/2018 |
11.00
|
24,300 | 12.22 | 12.35 | 11.00 | 0 | 19,900 | -0.4 | |
04/12/2018 |
12.22
|
600 | 13.57 | 13.57 | 12.22 | 0 | 0 | 0 | |
03/12/2018 |
13.57
|
200 | 15.05 | 15.05 | 13.57 | 0 | 0 | 0 | |
30/11/2018 |
15.05
|
100 | 16.66 | 16.66 | 15.05 | 0 | 0 | 0 | |
29/11/2018 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
28/11/2018 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
27/11/2018 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
26/11/2018 |
16.66
|
60 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
23/11/2018 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
22/11/2018 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |