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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
14/02/2019 |
7.57
|
150 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
13/02/2019 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
12/02/2019 |
7.57
|
900 | 7.38 | 7.57 | 7.51 | 0 | 0 | 0 | |
11/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
01/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
31/01/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
30/01/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
29/01/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
28/01/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
25/01/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/01/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
23/01/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/01/2019 |
7.38
|
100 | 7.24 | 7.38 | 7.38 | 0 | 0 | 0 | |
21/01/2019 |
7.24
|
50 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
18/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
17/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
16/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
15/01/2019 |
7.24
|
2,300 | 7.51 | 7.51 | 7.24 | 0 | 0 | 0 | |
14/01/2019 |
7.51
|
4,040 | 7.51 | 7.51 | 7.44 | 100 | 2,300 | -0.0 | |
11/01/2019 |
7.51
|
8,000 | 7.57 | 7.57 | 7.24 | 0 | 2,000 | -0.0 | |
10/01/2019 |
7.57
|
5,100 | 7.64 | 7.64 | 7.57 | 0 | 100 | -0.0 | |
09/01/2019 |
7.64
|
3,900 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 | |
08/01/2019 |
7.71
|
1,230 | 7.77 | 7.77 | 7.71 | 0 | 0 | 0 | |
07/01/2019 |
7.77
|
900 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
04/01/2019 |
7.77
|
11,700 | 7.90 | 7.90 | 7.77 | 0 | 0 | 0 | |
03/01/2019 |
7.90
|
11,900 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 | |
02/01/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
28/12/2018 |
7.97
|
1,800 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
27/12/2018 |
7.97
|
41 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
26/12/2018 |
7.97
|
2,120 | 8.03 | 8.03 | 7.90 | 0 | 2,100 | -0.0 | |
25/12/2018 |
8.03
|
1,000 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 | |
24/12/2018 |
8.10
|
56 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
21/12/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
20/12/2018 |
8.10
|
1,000 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 | |
19/12/2018 |
8.17
|
2,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
18/12/2018 |
8.17
|
1,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
17/12/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
14/12/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
13/12/2018 |
8.17
|
775 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 | |
12/12/2018 |
8.17
|
12,700 | 8.23 | 8.30 | 8.10 | 0 | 0 | 0 | |
11/12/2018 |
8.23
|
4,500 | 8.23 | 8.23 | 8.17 | 400 | 0 | 0.0 | |
10/12/2018 |
8.23
|
3,700 | 8.10 | 8.43 | 8.23 | 0 | 0 | 0 | |
07/12/2018 |
8.10
|
6,500 | 8.43 | 8.43 | 8.10 | 0 | 0 | 0 | |
06/12/2018 |
8.43
|
4,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
05/12/2018 |
8.43
|
3,400 | 8.56 | 8.56 | 8.23 | 0 | 2,900 | -0.0 | |
04/12/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
03/12/2018 |
8.56
|
30,200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
30/11/2018 |
8.56
|
900 | 8.36 | 8.56 | 8.56 | 0 | 0 | 0 | |
29/11/2018 |
8.36
|
500 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 | |
28/11/2018 |
8.43
|
500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
27/11/2018 |
8.43
|
400 | 8.56 | 8.56 | 8.43 | 400 | 0 | 0.0 | |
26/11/2018 |
8.56
|
25 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
23/11/2018 |
8.56
|
13,700 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
22/11/2018 |
8.56
|
600 | 8.56 | 8.63 | 8.56 | 0 | 0 | 0 | |
21/11/2018 |
8.56
|
3,325 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
20/11/2018 |
8.56
|
6,500 | 8.43 | 8.56 | 8.56 | 0 | 0 | 0 | |
19/11/2018 |
8.43
|
100 | 8.89 | 8.89 | 8.43 | 0 | 0 | 0 | |
16/11/2018 |
8.89
|
600 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
15/11/2018 |
8.89
|
1,800 | 8.56 | 8.89 | 8.36 | 0 | 0 | 0 | |
14/11/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/11/2018 |
8.56
|
6,900 | 8.23 | 9.02 | 8.56 | 100 | 5,200 | -0.1 | |
13/11/2018 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 100 | -0.0 | |
12/11/2018 |
8.23
|
535 | 8.29 | 8.36 | 8.23 | 0 | 400 | -0.0 | |
09/11/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
08/11/2018 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 100 | -0.0 | |
07/11/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
06/11/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/11/2018 |
8.29
|
16 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
02/11/2018 |
8.29
|
4,600 | 8.05 | 8.48 | 8.23 | 0 | 1,000 | -0.0 | |
01/11/2018 |
8.05
|
700 | 8.05 | 8.05 | 8.05 | 0 | 700 | -0.0 | |
31/10/2018 |
8.05
|
2,700 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
30/10/2018 |
8.05
|
4,500 | 8.05 | 8.05 | 8.05 | 0 | 800 | -0.0 | |
29/10/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
26/10/2018 |
8.05
|
50 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
25/10/2018 |
8.05
|
17,500 | 8.05 | 8.17 | 8.05 | 0 | 0 | 0 | |
24/10/2018 |
8.05
|
1,300 | 7.55 | 8.05 | 7.61 | 100 | 0 | 0.0 | |
23/10/2018 |
7.55
|
810 | 7.92 | 7.92 | 7.55 | 10 | 0 | 0.0 | |
22/10/2018 |
7.92
|
1,000 | 8.11 | 8.11 | 7.92 | 0 | 0 | 0 | |
19/10/2018 |
8.11
|
66 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
18/10/2018 |
8.11
|
1,000 | 8.17 | 8.17 | 8.11 | 0 | 0 | 0 | |
17/10/2018 |
8.17
|
5,200 | 8.05 | 8.17 | 8.17 | 0 | 0 | 0 | |
16/10/2018 |
8.05
|
5,266 | 7.92 | 8.05 | 7.92 | 0 | 0 | 0 | |
15/10/2018 |
7.92
|
1,200 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
12/10/2018 |
8.05
|
1,600 | 7.92 | 8.05 | 8.05 | 0 | 0 | 0 | |
11/10/2018 |
7.92
|
5,000 | 8.05 | 8.05 | 7.92 | 0 | 0 | 0 | |
10/10/2018 |
8.05
|
50 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
09/10/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
08/10/2018 |
8.05
|
1,200 | 8.36 | 8.36 | 8.05 | 1,000 | 0 | 0.0 | |
05/10/2018 |
8.36
|
200 | 8.05 | 8.36 | 8.36 | 0 | 0 | 0 | |
04/10/2018 |
8.05
|
2,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
03/10/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
02/10/2018 |
8.05
|
8,821 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
01/10/2018 |
8.05
|
4,400 | 7.98 | 8.05 | 7.98 | 100 | 0 | 0.0 | |
28/09/2018 |
7.98
|
14,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
27/09/2018 |
7.98
|
2,210 | 7.98 | 8.11 | 7.98 | 0 | 1,600 | -0.0 | |
26/09/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
25/09/2018 |
7.98
|
4,300 | 7.98 | 7.98 | 7.98 | 0 | 800 | -0.0 | |
24/09/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
21/09/2018 |
7.98
|
26,700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
20/09/2018 |
7.98
|
4,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |