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) |
-2.60 | -13.65% | 5,679,000 | -3,302 | -0.1 |
16.35
19.30
16.35
|
2 tháng
(2024-07-22) |
-3.05 | -15.64% | 14,883,900 | 89,446 | 1.8 |
16.35
20.10
16.35
|
3 tháng
(2024-06-21) |
-5.60 | -25.40% | 33,834,500 | 301,138 | 7.2 |
16.35
23.60
16.35
|
6 tháng
(2024-03-25) |
-0.54 | -3.17% | 60,949,000 | -704,262 | -10.8 |
15.76
23.60
16.35
|
12 tháng
(2023-09-25) |
-0.07 | -0.41% | 85,497,900 | -664,156 | -10.4 |
15.01
23.60
16.35
|
24 tháng
(2022-09-30) |
-0.60 | -3.54% | 232,633,700 | 17,124,999 | 256.8 |
11.02
23.60
16.35
|
36 tháng
(2021-10-05) |
-3.10 | -15.84% | 531,967,500 | 20,153,901 | 334.8 |
11.02
25.02
16.35
|
60 tháng
(2019-10-16) |
9.06 | 122.64% | 675,160,022 | 23,943,850 | 401.9 |
5.64
25.02
16.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
7.83
|
11,300 | 7.76 | 7.83 | 7.76 | 0 | 0 | 0 | |
09/07/2019 |
7.76
|
14,404 | 7.83 | 7.89 | 7.58 | 0 | 0 | 0 | |
08/07/2019 |
7.83
|
12,800 | 7.95 | 7.95 | 7.83 | 0 | 0 | 0 | |
05/07/2019 |
7.95
|
26,800 | 7.95 | 8.01 | 7.89 | 0 | 0 | 0 | |
04/07/2019 |
7.95
|
23,400 | 7.89 | 8.01 | 7.89 | 0 | 0 | 0 | |
03/07/2019 |
7.89
|
8,300 | 7.95 | 7.95 | 7.83 | 0 | 0 | 0 | |
02/07/2019 |
7.95
|
30,460 | 7.89 | 8.01 | 7.89 | 0 | 100 | -0.0 | |
01/07/2019 |
7.89
|
5,100 | 8.01 | 8.01 | 7.89 | 0 | 0 | 0 | |
28/06/2019 |
8.01
|
55,444 | 8.01 | 8.01 | 7.89 | 0 | 0 | 0 | |
27/06/2019 |
8.01
|
17,100 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 | |
26/06/2019 |
8.01
|
14,500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
25/06/2019 |
8.01
|
4,300 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
24/06/2019 |
8.01
|
20,100 | 7.89 | 8.01 | 8.01 | 0 | 0 | 0 | |
21/06/2019 |
7.89
|
14,000 | 7.95 | 8.01 | 7.89 | 5,000 | 3,300 | 0.0 | |
20/06/2019 |
7.95
|
1,100 | 7.95 | 7.95 | 7.95 | 0 | 1,000 | -0.0 | |
19/06/2019 |
7.95
|
8,600 | 7.83 | 8.01 | 7.95 | 0 | 5,600 | -0.1 | |
18/06/2019 |
7.83
|
5,900 | 8.01 | 8.01 | 7.83 | 0 | 5,100 | -0.1 | |
17/06/2019 |
8.01
|
14,174 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 | |
14/06/2019 |
8.14
|
33,700 | 8.14 | 8.14 | 8.14 | 1,000 | 0 | 0.0 | |
13/06/2019 |
8.14
|
39,700 | 8.08 | 8.14 | 8.14 | 0 | 0 | 0 | |
12/06/2019 |
8.08
|
7,400 | 8.14 | 8.14 | 8.08 | 0 | 0 | 0 | |
11/06/2019 |
8.14
|
5,400 | 8.14 | 8.14 | 8.08 | 0 | 0 | 0 | |
10/06/2019 |
8.14
|
16,328 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 | |
07/06/2019 |
8.08
|
3,700 | 8.01 | 8.08 | 8.01 | 0 | 0 | 0 | |
06/06/2019 |
8.01
|
20,770 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
05/06/2019 |
8.01
|
400 | 7.95 | 8.08 | 8.01 | 0 | 0 | 0 | |
04/06/2019 |
7.95
|
4,200 | 7.95 | 8.39 | 7.95 | 0 | 0 | 0 | |
03/06/2019 |
7.95
|
4,700 | 8.01 | 8.01 | 7.83 | 0 | 0 | 0 | |
31/05/2019 |
8.01
|
28,700 | 8.01 | 8.01 | 7.89 | 0 | 0 | 0 | |
30/05/2019 |
8.01
|
57,790 | 8.01 | 8.08 | 7.83 | 0 | 0 | 0 | |
29/05/2019 |
8.01
|
153,550 | 8.33 | 8.33 | 8.01 | 0 | 0 | 0 | |
28/05/2019 |
8.33
|
70,600 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 | |
27/05/2019 |
8.45
|
34,428 | 8.39 | 8.45 | 8.27 | 0 | 0 | 0 | |
24/05/2019 |
8.39
|
11,000 | 8.39 | 8.52 | 8.39 | 0 | 0 | 0 | |
23/05/2019 |
8.39
|
73,300 | 8.52 | 8.58 | 8.39 | 0 | 0 | 0 | |
22/05/2019 |
8.52
|
8,600 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 | |
21/05/2019 |
8.70
|
37,200 | 8.39 | 8.70 | 8.45 | 0 | 0 | 0 | |
20/05/2019 |
8.39
|
65,986 | 8.45 | 8.52 | 8.27 | 0 | 0 | 0 | |
17/05/2019 |
8.45
|
210,000 | 8.52 | 8.58 | 8.39 | 0 | 0 | 0 | |
16/05/2019 |
8.52
|
18,800 | 8.58 | 8.70 | 8.52 | 4,000 | 0 | 0.1 | |
15/05/2019 |
8.58
|
39,700 | 8.58 | 8.89 | 8.58 | 0 | 0 | 0 | |
14/05/2019 |
8.58
|
13,110 | 8.83 | 8.83 | 8.33 | 0 | 0 | 0 | |
13/05/2019 |
8.83
|
56,710 | 8.89 | 8.89 | 8.52 | 0 | 0 | 0 | |
10/05/2019 |
8.89
|
12,800 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
09/05/2019 |
9.02
|
13,400 | 9.08 | 9.08 | 8.89 | 0 | 0 | 0 | |
08/05/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/05/2019 |
9.08
|
67,500 | 8.83 | 9.14 | 8.77 | 0 | 0 | 0 | |
07/05/2019 |
8.83
|
56,860 | 8.89 | 8.89 | 8.65 | 0 | 0 | 0 | |
06/05/2019 |
8.89
|
81,920 | 8.95 | 8.95 | 8.71 | 0 | 0 | 0 | |
03/05/2019 |
8.95
|
181,422 | 8.89 | 9.01 | 8.89 | 0 | 0 | 0 | |
02/05/2019 |
8.89
|
76,510 | 8.83 | 9.12 | 8.59 | 100 | 0 | 0.0 | |
26/04/2019 |
8.83
|
383,683 | 8.71 | 9.18 | 8.59 | 0 | 0 | 0 | |
25/04/2019 |
8.71
|
159,340 | 8.59 | 8.71 | 8.53 | 100 | 0 | 0.0 | |
24/04/2019 |
8.59
|
105,118 | 8.59 | 8.65 | 8.53 | 0 | 0 | 0 | |
23/04/2019 |
8.59
|
76,292 | 8.65 | 8.77 | 8.41 | 100 | 0 | 0.0 | |
22/04/2019 |
8.65
|
47,900 | 8.77 | 8.77 | 8.59 | 0 | 0 | 0 | |
19/04/2019 |
8.77
|
100,525 | 8.71 | 8.83 | 8.71 | 1,300 | 0 | 0.0 | |
18/04/2019 |
8.71
|
152,307 | 8.59 | 8.77 | 8.65 | 0 | 0 | 0 | |
17/04/2019 |
8.59
|
253,954 | 8.24 | 8.95 | 8.24 | 0 | 0 | 0 | |
16/04/2019 |
8.24
|
16,200 | 8.24 | 8.24 | 8.00 | 0 | 0 | 0 | |
12/04/2019 |
8.24
|
71,020 | 8.12 | 8.24 | 8.12 | 100 | 0 | 0.0 | |
11/04/2019 |
8.12
|
8,703 | 8.18 | 8.24 | 7.88 | 0 | 0 | 0 | |
10/04/2019 |
8.18
|
16,732 | 8.18 | 8.18 | 8.12 | 0 | 0 | 0 | |
09/04/2019 |
8.18
|
13,000 | 8.18 | 8.18 | 8.06 | 0 | 0 | 0 | |
08/04/2019 |
8.18
|
4,600 | 8.30 | 8.30 | 8.18 | 0 | 0 | 0 | |
05/04/2019 |
8.30
|
24,582 | 8.12 | 8.35 | 8.30 | 0 | 0 | 0 | |
04/04/2019 |
8.12
|
12,000 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 | |
03/04/2019 |
8.30
|
75,100 | 8.18 | 8.35 | 8.12 | 0 | 0 | 0 | |
02/04/2019 |
8.18
|
9,000 | 8.12 | 8.18 | 8.06 | 0 | 0 | 0 | |
01/04/2019 |
8.12
|
11,000 | 8.12 | 8.12 | 8.00 | 0 | 0 | 0 | |
29/03/2019 |
8.12
|
1,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
28/03/2019 |
8.12
|
8,500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
27/03/2019 |
8.12
|
23,300 | 8.12 | 8.18 | 8.12 | 1,000 | 0 | 0.0 | |
26/03/2019 |
8.12
|
37,400 | 8.18 | 8.24 | 8.12 | 1,000 | 0 | 0.0 | |
25/03/2019 |
8.18
|
73,400 | 8.18 | 8.18 | 8.06 | 0 | 0 | 0 | |
22/03/2019 |
8.18
|
56,107 | 8.35 | 8.47 | 8.18 | 0 | 0 | 0 | |
21/03/2019 |
8.35
|
183,903 | 8.06 | 8.59 | 8.12 | 0 | 0 | 0 | |
20/03/2019 |
8.06
|
11,010 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
19/03/2019 |
8.06
|
90,300 | 8.12 | 9.18 | 8.00 | 0 | 0 | 0 | |
18/03/2019 |
8.12
|
34,900 | 8.06 | 8.12 | 8.00 | 0 | 0 | 0 | |
15/03/2019 |
8.06
|
12,335 | 8.06 | 8.06 | 7.94 | 0 | 0 | 0 | |
14/03/2019 |
8.06
|
52,700 | 8.00 | 8.12 | 8.00 | 0 | 0 | 0 | |
13/03/2019 |
8.00
|
26,015 | 7.70 | 8.00 | 7.76 | 0 | 0 | 0 | |
12/03/2019 |
7.70
|
67,010 | 7.64 | 8.12 | 7.58 | 0 | 0 | 0 | |
11/03/2019 |
7.64
|
83,715 | 8.00 | 8.00 | 7.64 | 0 | 0 | 0 | |
08/03/2019 |
8.00
|
42,200 | 8.00 | 8.00 | 7.82 | 0 | 200 | -0.0 | |
07/03/2019 |
8.00
|
15,000 | 8.00 | 8.00 | 8.00 | 0 | 100 | -0.0 | |
06/03/2019 |
8.00
|
21,050 | 8.18 | 8.18 | 7.88 | 0 | 0 | 0 | |
05/03/2019 |
8.18
|
83,640 | 7.82 | 8.18 | 7.70 | 0 | 0 | 0 | |
04/03/2019 |
7.82
|
119,270 | 8.12 | 8.18 | 7.82 | 0 | 0 | 0 | |
01/03/2019 |
8.12
|
36,300 | 8.18 | 8.18 | 8.06 | 0 | 0 | 0 | |
28/02/2019 |
8.18
|
50,205 | 8.00 | 8.18 | 7.70 | 0 | 0 | 0 | |
27/02/2019 |
8.00
|
26,250 | 8.18 | 8.18 | 7.82 | 0 | 0 | 0 | |
26/02/2019 |
8.18
|
196,900 | 8.18 | 8.30 | 8.18 | 0 | 0 | 0 | |
25/02/2019 |
8.18
|
296,540 | 7.94 | 8.35 | 8.00 | 0 | 0 | 0 | |
22/02/2019 |
7.94
|
119,500 | 7.70 | 8.00 | 7.64 | 0 | 0 | 0 | |
21/02/2019 |
7.70
|
20,000 | 7.70 | 7.94 | 7.70 | 0 | 0 | 0 | |
20/02/2019 |
7.70
|
731,500 | 7.70 | 8.00 | 7.64 | 0 | 0 | 0 | |
19/02/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
18/02/2019 |
7.70
|
13,050 | 7.82 | 7.82 | 7.64 | 0 | 0 | 0 | |
15/02/2019 |
7.82
|
29,700 | 7.94 | 8.00 | 7.82 | 0 | 0 | 0 |