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) |
0.10 | 0.91% | 300 | 0 | 0 |
11
11.30
11.10
|
2 tháng
(2024-07-22) |
0.10 | 0.91% | 4,600 | 3,000 | 0.0 |
10.80
11.30
11.10
|
3 tháng
(2024-06-21) |
0.70 | 6.73% | 6,900 | 3,000 | 0.0 |
10.20
11.30
11.10
|
6 tháng
(2024-03-26) |
0.60 | 5.71% | 39,000 | 3,000 | 0.0 |
9.60
11.30
11.10
|
12 tháng
(2023-09-25) |
2.70 | 32.14% | 115,000 | 3,200 | 0.0 |
7.60
11.30
11.10
|
24 tháng
(2022-09-30) |
2.40 | 27.59% | 198,414 | 3,200 | 0.0 |
7
11.50
11.10
|
36 tháng
(2021-10-05) |
-0.50 | -4.31% | 1,100,853 | -4,300 | -0.0 |
7
12.60
11.10
|
60 tháng
(2019-10-16) |
-2.30 | -17.16% | 1,632,820 | 2,900 | 0.1 |
7
16.50
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/09/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
24/09/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
21/09/2018 |
7.90
|
100 | 9.25 | 9.25 | 7.90 | 0 | 0 | 0 | |
20/09/2018 |
9.25
|
100 | 10.09 | 10.09 | 9.25 | 0 | 0 | 0 | |
19/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
18/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
17/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
14/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
13/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
12/09/2018 |
10.09
|
400 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
11/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/09/2018 |
10.09
|
600 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
07/09/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
06/09/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
05/09/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
04/09/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
31/08/2018 |
10.09
|
3,200 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
30/08/2018 |
10.09
|
2,000 | 10.09 | 10.09 | 8.58 | 0 | 0 | 0 | |
29/08/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
28/08/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
27/08/2018 |
10.09
|
7,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
24/08/2018 |
10.09
|
1,900 | 9.42 | 10.09 | 10.09 | 0 | 0 | 0 | |
23/08/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
22/08/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
21/08/2018 |
9.42
|
500 | 9.42 | 9.42 | 9.42 | 500 | 0 | 0.0 | |
20/08/2018 |
9.42
|
500 | 9.25 | 9.42 | 9.42 | 0 | 0 | 0 | |
17/08/2018 |
9.25
|
2,000 | 8.58 | 9.25 | 9.25 | 0 | 0 | 0 | |
16/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
15/08/2018 |
8.58
|
100 | 9.42 | 9.42 | 8.58 | 0 | 0 | 0 | |
14/08/2018 |
9.42
|
6,000 | 8.24 | 9.42 | 8.83 | 0 | 0 | 0 | |
13/08/2018 |
8.24
|
1,000 | 7.23 | 8.24 | 8.24 | 0 | 0 | 0 | |
10/08/2018 |
7.23
|
100 | 8.49 | 8.49 | 7.23 | 0 | 0 | 0 | |
09/08/2018 |
8.49
|
100 | 9.25 | 9.25 | 8.49 | 0 | 0 | 0 | |
08/08/2018 |
9.25
|
4,800 | 8.41 | 9.25 | 8.49 | 0 | 0 | 0 | |
07/08/2018 |
8.41
|
200 | 8.83 | 8.83 | 8.41 | 0 | 0 | 0 | |
06/08/2018 |
8.83
|
100 | 8.41 | 8.83 | 8.83 | 0 | 0 | 0 | |
03/08/2018 |
8.41
|
6,000 | 7.57 | 8.41 | 8.24 | 0 | 0 | 0 | |
02/08/2018 |
7.57
|
0 | 8.41 | 7.57 | 7.57 | 0 | 0 | 0 | |
01/08/2018 |
8.41
|
2,000 | 7.82 | 8.41 | 6.73 | 0 | 0 | 0 | |
31/07/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
30/07/2018 |
7.82
|
28,840 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 | |
27/07/2018 |
7.90
|
300 | 8.41 | 8.41 | 7.15 | 0 | 0 | 0 | |
26/07/2018 |
8.41
|
1,000 | 7.99 | 8.41 | 8.41 | 600 | 0 | 0.0 | |
25/07/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
24/07/2018 |
7.99
|
2,000 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 | |
23/07/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
20/07/2018 |
8.41
|
300 | 9.84 | 9.84 | 8.41 | 0 | 0 | 0 | |
19/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
18/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
17/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
16/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
13/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
12/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
11/07/2018 |
9.84
|
100 | 9.50 | 9.84 | 9.84 | 0 | 0 | 0 | |
10/07/2018 |
9.50
|
300 | 9.42 | 9.50 | 8.07 | 0 | 0 | 0 | |
09/07/2018 |
9.42
|
1,300 | 8.24 | 9.42 | 7.15 | 0 | 0 | 0 | |
06/07/2018 |
8.24
|
0 | 7.99 | 8.24 | 8.24 | 0 | 0 | 0 | |
05/07/2018 |
7.99
|
200 | 8.16 | 8.41 | 7.99 | 0 | 0 | 0 | |
04/07/2018 |
8.16
|
100 | 7.15 | 8.16 | 8.16 | 0 | 0 | 0 | |
03/07/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
02/07/2018 |
7.15
|
100 | 8.41 | 8.41 | 7.15 | 0 | 0 | 0 | |
29/06/2018 |
8.41
|
800 | 9.16 | 9.16 | 7.82 | 0 | 0 | 0 | |
28/06/2018 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/06/2018 |
9.16
|
200 | 7.99 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/06/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
25/06/2018 |
7.99
|
200 | 7.65 | 7.99 | 7.99 | 0 | 0 | 0 | |
22/06/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
21/06/2018 |
7.65
|
100 | 9.00 | 9.00 | 7.65 | 0 | 0 | 0 | |
20/06/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
19/06/2018 |
9.00
|
0 | 8.74 | 9.00 | 9.00 | 0 | 0 | 0 | |
18/06/2018 |
8.74
|
600 | 9.42 | 9.42 | 8.74 | 0 | 0 | 0 | |
15/06/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
14/06/2018 |
9.42
|
300 | 9.33 | 9.42 | 9.42 | 200 | 0 | 0.0 | |
13/06/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/06/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/06/2018 |
9.33
|
0 | 10.17 | 9.33 | 9.33 | 0 | 0 | 0 | |
08/06/2018 |
10.17
|
1,100 | 8.91 | 10.17 | 9.25 | 0 | 0 | 0 | |
07/06/2018 |
8.91
|
300 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
06/06/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
05/06/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
04/06/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
01/06/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
31/05/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
30/05/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
29/05/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
28/05/2018 |
8.91
|
2,600 | 8.41 | 8.91 | 8.74 | 100 | 0 | 0.0 | |
25/05/2018 |
8.41
|
200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
24/05/2018 |
8.41
|
2,000 | 8.83 | 8.83 | 8.41 | 0 | 0 | 0 | |
23/05/2018 |
8.83
|
2,005 | 9.25 | 9.25 | 8.83 | 0 | 0 | 0 | |
22/05/2018 |
9.25
|
3,600 | 9.25 | 9.25 | 8.83 | 0 | 0 | 0 | |
21/05/2018 |
9.25
|
100 | 9.67 | 9.67 | 9.25 | 0 | 0 | 0 | |
18/05/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
17/05/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
16/05/2018 |
9.67
|
100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
15/05/2018 |
9.67
|
100 | 9.92 | 9.92 | 9.67 | 0 | 0 | 0 | |
14/05/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
11/05/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
10/05/2018: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
10/05/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
09/05/2018 |
9.92
|
1,200 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
08/05/2018 |
9.92
|
400 | 9.85 | 9.92 | 9.92 | 0 | 0 | 0 |