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) |
-0.60 | -5.45% | 56,600 | -240 | -0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-24) |
-0.22 | -2.05% | 595,800 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-26) |
1.66 | 19.01% | 1,819,433 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-10-03) |
-2.30 | -18.10% | 3,929,058 | 53,390 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-06) |
-2.78 | -21.11% | 8,043,128 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-17) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
14/02/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
13/02/2019 |
7.87
|
3,200 | 7.19 | 7.87 | 7.19 | 600 | 3,100 | -0.0 | |
12/02/2019 |
7.19
|
100 | 7.98 | 7.98 | 7.19 | 0 | 100 | -0.0 | |
11/02/2019 |
7.98
|
300 | 7.31 | 8.01 | 7.98 | 0 | 0 | 0 | |
01/02/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
31/01/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
30/01/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
29/01/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
28/01/2019 |
7.31
|
100 | 7.42 | 7.42 | 7.31 | 0 | 0 | 0 | |
25/01/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
24/01/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
23/01/2019 |
7.42
|
100 | 7.46 | 7.46 | 7.42 | 0 | 0 | 0 | |
22/01/2019 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
21/01/2019 |
7.46
|
200 | 7.34 | 8.01 | 7.46 | 0 | 0 | 0 | |
18/01/2019 |
7.34
|
100 | 7.83 | 7.83 | 7.34 | 0 | 0 | 0 | |
17/01/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
16/01/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
15/01/2019 |
7.83
|
100 | 8.50 | 8.50 | 7.83 | 0 | 0 | 0 | |
14/01/2019 |
8.50
|
100 | 7.83 | 8.50 | 8.50 | 0 | 0 | 0 | |
11/01/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
10/01/2019 |
7.83
|
300 | 7.75 | 8.46 | 7.83 | 100 | 100 | 0.0 | |
09/01/2019 |
7.75
|
700 | 8.57 | 9.28 | 7.75 | 0 | 600 | -0.0 | |
08/01/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/01/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/01/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
03/01/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
02/01/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
28/12/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
27/12/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
26/12/2018 |
8.57
|
200 | 8.13 | 8.57 | 8.57 | 0 | 0 | 0 | |
25/12/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
24/12/2018 |
8.13
|
30,700 | 8.09 | 8.13 | 8.13 | 30,700 | 30,700 | 0 | |
21/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
20/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
19/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
18/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
17/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
14/12/2018 |
8.09
|
100 | 8.95 | 8.95 | 8.09 | 0 | 100 | -0.0 | |
13/12/2018 |
8.95
|
1,900 | 8.50 | 8.95 | 8.95 | 1,900 | 1,900 | 0 | |
12/12/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
11/12/2018 |
8.50
|
100 | 9.43 | 9.43 | 8.50 | 0 | 100 | -0.0 | |
10/12/2018 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
07/12/2018 |
9.43
|
100 | 8.98 | 9.43 | 9.43 | 0 | 0 | 0 | |
06/12/2018 |
8.98
|
420 | 8.95 | 8.98 | 8.98 | 400 | 400 | 0 | |
05/12/2018 |
8.95
|
100 | 8.57 | 8.95 | 8.95 | 0 | 0 | 0 | |
04/12/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
03/12/2018 |
8.57
|
100 | 8.61 | 8.61 | 8.57 | 100 | 0 | 0.0 | |
30/11/2018 |
8.61
|
300 | 7.83 | 8.61 | 8.54 | 0 | 100 | -0.0 | |
29/11/2018 |
7.83
|
100 | 8.69 | 8.69 | 7.83 | 0 | 100 | -0.0 | |
28/11/2018 |
8.69
|
200 | 8.05 | 8.80 | 8.69 | 0 | 0 | 0 | |
27/11/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
26/11/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
23/11/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
22/11/2018 |
8.05
|
110 | 8.35 | 8.35 | 8.05 | 0 | 10 | -0.0 | |
21/11/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
20/11/2018 |
8.35
|
210 | 7.60 | 8.35 | 8.31 | 0 | 10 | -0.0 | |
19/11/2018 |
7.60
|
100 | 8.42 | 8.42 | 7.60 | 0 | 100 | -0.0 | |
16/11/2018 |
8.42
|
100 | 9.36 | 9.36 | 8.42 | 0 | 100 | -0.0 | |
15/11/2018 |
9.36
|
300 | 8.76 | 9.36 | 7.90 | 0 | 0 | 0 | |
14/11/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
13/11/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
12/11/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
09/11/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
08/11/2018 |
8.76
|
100 | 8.69 | 8.76 | 8.76 | 0 | 100 | -0.0 | |
07/11/2018 |
8.69
|
100 | 9.62 | 9.62 | 8.69 | 0 | 100 | -0.0 | |
06/11/2018 |
9.62
|
210 | 8.80 | 9.62 | 7.94 | 0 | 110 | -0.0 | |
05/11/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
02/11/2018 |
8.80
|
130 | 9.24 | 9.24 | 8.80 | 0 | 30 | -0.0 | |
01/11/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
31/10/2018 |
9.24
|
100 | 8.42 | 9.24 | 9.24 | 0 | 0 | 0 | |
30/10/2018 |
8.42
|
100 | 9.13 | 9.13 | 8.42 | 0 | 100 | -0.0 | |
29/10/2018 |
9.13
|
100 | 10.14 | 10.14 | 9.13 | 0 | 100 | -0.0 | |
26/10/2018 |
10.14
|
100 | 11.26 | 11.26 | 10.14 | 0 | 100 | -0.0 | |
25/10/2018 |
11.26
|
100 | 10.40 | 11.26 | 11.26 | 0 | 0 | 0 | |
24/10/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
23/10/2018 |
10.40
|
100 | 11.52 | 11.52 | 10.40 | 0 | 100 | -0.0 | |
22/10/2018 |
11.52
|
500 | 10.51 | 11.52 | 9.54 | 0 | 300 | -0.0 | |
19/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
18/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
17/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
16/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
15/10/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
12/10/2018 |
10.51
|
300 | 11.56 | 11.93 | 10.51 | 0 | 100 | -0.0 | |
11/10/2018 |
11.56
|
300 | 10.85 | 11.56 | 9.77 | 100 | 100 | 0 | |
10/10/2018 |
10.85
|
500 | 9.88 | 10.85 | 9.02 | 0 | 100 | -0.0 | |
09/10/2018 |
9.88
|
100 | 9.02 | 9.88 | 9.88 | 0 | 0 | 0 | |
08/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
05/10/2018 |
9.02
|
100 | 8.80 | 9.02 | 9.02 | 0 | 0 | 0 | |
04/10/2018 |
8.80
|
500 | 9.58 | 10.51 | 8.80 | 100 | 500 | -0.0 | |
03/10/2018: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
03/10/2018 |
9.58
|
0 | 9.59 | 9.58 | 9.58 | 0 | 0 | 0 | |
02/10/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
01/10/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
28/09/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
27/09/2018 |
9.59
|
100 | 10.33 | 10.33 | 9.59 | 0 | 100 | -0.0 | |
26/09/2018 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
25/09/2018 |
10.33
|
100 | 11.47 | 11.47 | 10.33 | 0 | 100 | -0.0 | |
24/09/2018 |
11.47
|
100 | 12.71 | 12.71 | 11.47 | 0 | 100 | -0.0 | |
21/09/2018 |
12.71
|
1,100 | 11.57 | 12.71 | 12.71 | 0 | 0 | 0 | |
20/09/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/09/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |