Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
11.30
|
3,930 | 11.30 | 11.33 | 11.30 | 0 | 0 | 0 | |
13/02/2019 |
11.30
|
10,990 | 11.18 | 11.37 | 11.30 | 2,200 | 0 | 0.0 | |
12/02/2019 |
11.18
|
22,330 | 11.18 | 11.26 | 11.15 | 0 | 0 | 0 | |
11/02/2019 |
11.18
|
2,000 | 11.15 | 11.18 | 11.07 | 0 | 0 | 0 | |
01/02/2019 |
11.15
|
3,530 | 11.44 | 11.44 | 11.00 | 0 | 0 | 0 | |
31/01/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
30/01/2019 |
11.44
|
11,930 | 11.52 | 11.52 | 11.44 | 0 | 0 | 0 | |
29/01/2019 |
11.52
|
10,170 | 11.44 | 11.52 | 11.33 | 0 | 0 | 0 | |
28/01/2019 |
11.44
|
8,930 | 11.41 | 11.52 | 11.33 | 0 | 0 | 0 | |
25/01/2019 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
24/01/2019 |
11.41
|
16,510 | 11.26 | 11.41 | 11.26 | 0 | 0 | 0 | |
23/01/2019 |
11.26
|
17,660 | 11.26 | 11.33 | 11.26 | 0 | 0 | 0 | |
22/01/2019 |
11.26
|
4,530 | 11.18 | 11.26 | 11.18 | 0 | 0 | 0 | |
21/01/2019 |
11.18
|
500 | 11.15 | 11.30 | 11.18 | 0 | 0 | 0 | |
18/01/2019 |
11.15
|
21,530 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
17/01/2019 |
11.15
|
100,370 | 11.30 | 11.30 | 11.15 | 0 | 0 | 0 | |
16/01/2019 |
11.30
|
10,400 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
15/01/2019 |
11.30
|
29,290 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
14/01/2019 |
11.30
|
26,940 | 11.26 | 11.30 | 11.26 | 0 | 0 | 0 | |
11/01/2019 |
11.26
|
11,380 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
10/01/2019 |
11.26
|
12,660 | 11.33 | 11.33 | 11.15 | 0 | 0 | 0 | |
09/01/2019 |
11.33
|
920 | 11.15 | 11.33 | 11.15 | 0 | 0 | 0 | |
08/01/2019 |
11.15
|
50,010 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
07/01/2019 |
11.15
|
98,900 | 10.89 | 11.15 | 10.89 | 0 | 0 | 0 | |
04/01/2019 |
10.89
|
330 | 10.89 | 10.92 | 10.89 | 0 | 0 | 0 | |
03/01/2019 |
10.89
|
20,430 | 10.89 | 11.15 | 10.89 | 0 | 0 | 0 | |
02/01/2019 |
10.89
|
44,560 | 11.07 | 11.15 | 10.78 | 0 | 0 | 0 | |
28/12/2018 |
11.07
|
2,250 | 11.07 | 11.07 | 10.78 | 0 | 0 | 0 | |
27/12/2018 |
11.07
|
3,460 | 10.85 | 11.15 | 10.78 | 0 | 0 | 0 | |
26/12/2018 |
10.85
|
60 | 10.78 | 10.85 | 10.85 | 0 | 0 | 0 | |
25/12/2018 |
10.78
|
3,150 | 10.78 | 10.85 | 10.78 | 0 | 0 | 0 | |
24/12/2018 |
10.78
|
9,130 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
21/12/2018 |
10.78
|
1,900 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
20/12/2018 |
10.78
|
12,590 | 11.00 | 11.00 | 10.78 | 0 | 0 | 0 | |
19/12/2018 |
11.00
|
45,370 | 11.37 | 11.37 | 11.00 | 0 | 0 | 0 | |
18/12/2018 |
11.37
|
5,510 | 11.37 | 11.37 | 11.15 | 0 | 0 | 0 | |
17/12/2018 |
11.37
|
2,990 | 11.37 | 11.37 | 11.00 | 0 | 0 | 0 | |
14/12/2018 |
11.37
|
293,820 | 11.37 | 11.44 | 11.37 | 0 | 0 | 0 | |
13/12/2018 |
11.37
|
27,490 | 11.37 | 11.44 | 11.33 | 0 | 0 | 0 | |
12/12/2018 |
11.37
|
276,860 | 11.33 | 11.44 | 11.11 | 0 | 0 | 0 | |
11/12/2018 |
11.33
|
580 | 11.37 | 11.37 | 10.96 | 0 | 0 | 0 | |
10/12/2018 |
11.37
|
13,740 | 11.37 | 11.37 | 11.15 | 0 | 0 | 0 | |
07/12/2018 |
11.37
|
10,830 | 11.30 | 11.52 | 11.26 | 0 | 0 | 0 | |
06/12/2018 |
11.30
|
4,050 | 11.67 | 11.67 | 11.15 | 0 | 0 | 0 | |
05/12/2018 |
11.67
|
35,670 | 11.37 | 11.67 | 11.15 | 0 | 0 | 0 | |
04/12/2018 |
11.37
|
19,100 | 11.22 | 11.37 | 11.22 | 0 | 0 | 0 | |
03/12/2018 |
11.22
|
26,840 | 11.07 | 11.22 | 11.07 | 0 | 0 | 0 | |
30/11/2018 |
11.07
|
2,110 | 11.07 | 11.07 | 10.96 | 0 | 0 | 0 | |
29/11/2018 |
11.07
|
140 | 11.00 | 11.07 | 11.07 | 0 | 0 | 0 | |
28/11/2018 |
11.00
|
9,120 | 10.92 | 11.00 | 10.92 | 0 | 0 | 0 | |
27/11/2018 |
10.92
|
2,960 | 10.70 | 10.96 | 10.78 | 0 | 0 | 0 | |
26/11/2018 |
10.70
|
7,680 | 11.07 | 11.07 | 10.40 | 0 | 0 | 0 | |
23/11/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/11/2018 |
11.07
|
51,280 | 11.22 | 11.37 | 11.07 | 10,000 | 0 | 0.2 | |
21/11/2018 |
11.22
|
6,920 | 11.15 | 11.22 | 10.78 | 0 | 0 | 0 | |
20/11/2018 |
11.15
|
20,340 | 11.00 | 11.22 | 11.15 | 0 | 0 | 0 | |
19/11/2018 |
11.00
|
12,370 | 10.78 | 11.15 | 11.00 | 0 | 0 | 0 | |
16/11/2018 |
10.78
|
11,530 | 10.78 | 11.15 | 10.55 | 0 | 0 | 0 | |
15/11/2018 |
10.78
|
400 | 10.78 | 10.78 | 10.70 | 0 | 0 | 0 | |
14/11/2018 |
10.78
|
14,900 | 10.40 | 11.00 | 10.40 | 0 | 0 | 0 | |
13/11/2018 |
10.40
|
510 | 11.07 | 11.07 | 10.40 | 0 | 0 | 0 | |
12/11/2018 |
11.07
|
12,600 | 11.18 | 11.37 | 11.07 | 0 | 0 | 0 | |
09/11/2018 |
11.18
|
9,790 | 11.22 | 11.22 | 10.85 | 0 | 0 | 0 | |
08/11/2018 |
11.22
|
10,550 | 10.89 | 11.22 | 10.96 | 0 | 0 | 0 | |
07/11/2018 |
10.89
|
5,480 | 11.00 | 11.04 | 10.89 | 0 | 0 | 0 | |
06/11/2018 |
11.00
|
24,300 | 10.70 | 11.22 | 10.78 | 0 | 0 | 0 | |
05/11/2018 |
10.70
|
2,000 | 10.70 | 10.70 | 10.44 | 0 | 0 | 0 | |
02/11/2018 |
10.70
|
30,060 | 10.48 | 11.07 | 10.55 | 0 | 0 | 0 | |
01/11/2018 |
10.48
|
111,020 | 10.40 | 10.55 | 10.29 | 0 | 0 | 0 | |
31/10/2018 |
10.40
|
8,950 | 10.33 | 10.48 | 10.37 | 0 | 0 | 0 | |
30/10/2018 |
10.33
|
22,540 | 10.26 | 10.33 | 10.18 | 0 | 0 | 0 | |
29/10/2018 |
10.26
|
4,310 | 10.26 | 10.33 | 10.26 | 0 | 0 | 0 | |
26/10/2018 |
10.26
|
3,930 | 10.26 | 10.63 | 10.26 | 0 | 0 | 0 | |
25/10/2018 |
10.26
|
7,390 | 10.33 | 10.40 | 9.66 | 0 | 0 | 0 | |
24/10/2018 |
10.33
|
7,910 | 10.40 | 10.40 | 10.33 | 0 | 0 | 0 | |
23/10/2018 |
10.40
|
35,190 | 10.48 | 10.63 | 10.40 | 0 | 0 | 0 | |
22/10/2018 |
10.48
|
6,630 | 10.48 | 10.48 | 10.40 | 0 | 0 | 0 | |
19/10/2018 |
10.48
|
23,910 | 10.55 | 10.55 | 10.40 | 0 | 0 | 0 | |
18/10/2018 |
10.55
|
5,890 | 10.55 | 10.63 | 10.40 | 0 | 0 | 0 | |
17/10/2018 |
10.55
|
13,880 | 10.18 | 10.63 | 10.48 | 0 | 0 | 0 | |
16/10/2018 |
10.18
|
32,240 | 10.63 | 10.70 | 10.18 | 100 | 0 | 0.0 | |
15/10/2018 |
10.63
|
1,180 | 10.55 | 10.63 | 10.55 | 0 | 0 | 0 | |
12/10/2018 |
10.55
|
15,770 | 10.40 | 10.55 | 10.40 | 500 | 0 | 0.0 | |
11/10/2018 |
10.40
|
14,480 | 10.78 | 10.78 | 10.33 | 0 | 0 | 0 | |
10/10/2018 |
10.78
|
4,320 | 11.00 | 11.00 | 10.40 | 0 | 0 | 0 | |
09/10/2018: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
09/10/2018 |
11.00
|
21,730 | 10.89 | 11.15 | 10.92 | 0 | 0 | 0 | |
08/10/2018 |
10.90
|
24,390 | 10.76 | 10.93 | 10.73 | 0 | 0 | 0 | |
05/10/2018 |
10.76
|
38,550 | 11.00 | 11.00 | 10.76 | 0 | 0 | 0 | |
04/10/2018 |
11.00
|
33,350 | 11.00 | 11.00 | 10.93 | 0 | 0 | 0 | |
03/10/2018 |
11.00
|
53,960 | 11.00 | 11.07 | 11.00 | 0 | 0 | 0 | |
02/10/2018 |
11.00
|
33,310 | 10.90 | 11.07 | 10.96 | 0 | 0 | 0 | |
01/10/2018 |
10.90
|
22,510 | 11.00 | 11.00 | 10.90 | 0 | 0 | 0 | |
28/09/2018 |
11.00
|
12,210 | 10.86 | 11.00 | 10.83 | 0 | 0 | 0 | |
27/09/2018 |
10.86
|
35,860 | 10.73 | 10.86 | 10.56 | 0 | 0 | 0 | |
26/09/2018 |
10.73
|
21,760 | 10.63 | 10.73 | 10.63 | 0 | 0 | 0 | |
25/09/2018 |
10.63
|
33,950 | 10.73 | 10.73 | 10.53 | 0 | 0 | 0 | |
24/09/2018 |
10.73
|
1,680 | 10.56 | 10.73 | 10.60 | 0 | 0 | 0 | |
21/09/2018 |
10.56
|
6,410 | 10.60 | 10.60 | 10.56 | 0 | 0 | 0 | |
20/09/2018 |
10.60
|
3,740 | 10.56 | 10.60 | 10.56 | 0 | 0 | 0 | |
19/09/2018 |
10.56
|
21,880 | 10.56 | 10.60 | 10.53 | 0 | 0 | 0 |