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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2018 |
7.86
|
100 | 7.59 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/11/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
23/11/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
22/11/2018 |
7.59
|
100 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
21/11/2018 |
7.68
|
420 | 7.23 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/11/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
19/11/2018 |
7.23
|
2,600 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 | |
16/11/2018 |
7.41
|
20 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/11/2018 |
7.41
|
20,600 | 7.23 | 7.41 | 7.41 | 0 | 0 | 0 | |
14/11/2018 |
7.23
|
500 | 7.05 | 7.23 | 7.23 | 0 | 0 | 0 | |
13/11/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
12/11/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
09/11/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
08/11/2018 |
7.05
|
3,900 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
07/11/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
06/11/2018 |
7.05
|
231 | 7.23 | 7.23 | 7.05 | 0 | 0 | 0 | |
05/11/2018 |
7.23
|
6,000 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 | |
02/11/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
01/11/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
31/10/2018 |
7.41
|
7 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
30/10/2018 |
7.41
|
9,300 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
29/10/2018 |
7.50
|
4,600 | 7.23 | 7.50 | 7.41 | 0 | 0 | 0 | |
26/10/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
25/10/2018 |
7.23
|
1,200 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 | |
24/10/2018 |
7.23
|
2,200 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 | |
23/10/2018 |
7.41
|
2,110 | 7.23 | 7.41 | 7.05 | 0 | 0 | 0 | |
22/10/2018 |
7.23
|
961 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 | |
19/10/2018 |
7.23
|
5,000 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
18/10/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
17/10/2018 |
7.23
|
12,900 | 8.05 | 8.05 | 7.23 | 0 | 0 | 0 | |
16/10/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
15/10/2018 |
8.05
|
100 | 7.32 | 8.05 | 8.05 | 0 | 0 | 0 | |
12/10/2018 |
7.32
|
12,400 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 | |
11/10/2018 |
7.23
|
13,300 | 7.14 | 7.23 | 6.87 | 0 | 0 | 0 | |
10/10/2018 |
7.14
|
31,100 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 | |
09/10/2018 |
7.14
|
28,400 | 7.05 | 7.14 | 7.14 | 0 | 0 | 0 | |
08/10/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
05/10/2018 |
7.05
|
0 | 7.14 | 7.05 | 7.05 | 0 | 0 | 0 | |
04/10/2018 |
7.14
|
7,000 | 6.87 | 7.14 | 7.05 | 0 | 0 | 0 | |
03/10/2018 |
6.87
|
6,802 | 7.05 | 7.05 | 6.78 | 0 | 0 | 0 | |
02/10/2018 |
7.05
|
16,668 | 6.87 | 7.05 | 6.87 | 0 | 0 | 0 | |
01/10/2018 |
6.87
|
8,000 | 6.60 | 6.87 | 6.69 | 0 | 0 | 0 | |
28/09/2018 |
6.60
|
2,900 | 6.78 | 6.78 | 6.60 | 0 | 0 | 0 | |
27/09/2018 |
6.78
|
25,000 | 6.78 | 6.78 | 6.06 | 0 | 0 | 0 | |
26/09/2018 |
6.78
|
21,000 | 6.69 | 6.78 | 5.70 | 0 | 0 | 0 | |
25/09/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
24/09/2018 |
6.69
|
2,000 | 7.14 | 7.14 | 6.60 | 0 | 0 | 0 | |
21/09/2018 |
7.14
|
0 | 7.05 | 7.14 | 7.14 | 0 | 0 | 0 | |
20/09/2018 |
7.05
|
800 | 6.60 | 7.23 | 7.05 | 0 | 0 | 0 | |
19/09/2018 |
6.60
|
5,100 | 6.96 | 6.96 | 6.42 | 0 | 0 | 0 | |
18/09/2018 |
6.96
|
1,600 | 6.69 | 6.96 | 5.70 | 0 | 0 | 0 | |
17/09/2018 |
6.69
|
23,500 | 6.96 | 6.96 | 5.79 | 0 | 0 | 0 | |
14/09/2018 |
6.96
|
4,000 | 7.05 | 7.05 | 5.79 | 0 | 0 | 0 | |
13/09/2018 |
7.05
|
1,400 | 6.42 | 7.05 | 5.88 | 0 | 0 | 0 | |
12/09/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
11/09/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
10/09/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
07/09/2018 |
6.42
|
2,500 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 | |
06/09/2018 |
6.60
|
1,000 | 7.59 | 7.59 | 6.60 | 0 | 0 | 0 | |
05/09/2018 |
7.59
|
100 | 8.86 | 8.86 | 7.59 | 0 | 0 | 0 | |
04/09/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
31/08/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
30/08/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
29/08/2018 |
8.86
|
200 | 7.77 | 8.86 | 8.86 | 0 | 0 | 0 | |
28/08/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
27/08/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
24/08/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
23/08/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
22/08/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/08/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
20/08/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
17/08/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
16/08/2018 |
7.77
|
100 | 6.96 | 7.77 | 7.77 | 0 | 0 | 0 | |
15/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
13/08/2018 |
6.96
|
50 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
10/08/2018 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
09/08/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/08/2018 |
6.96
|
1,100 | 6.96 | 7.96 | 6.96 | 0 | 0 | 0 | |
08/08/2018 |
6.96
|
62 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
07/08/2018 |
6.96
|
100 | 7.98 | 7.98 | 6.96 | 0 | 0 | 0 | |
06/08/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
03/08/2018 |
7.98
|
100 | 7.05 | 7.98 | 7.98 | 0 | 0 | 0 | |
02/08/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
01/08/2018 |
7.05
|
57 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
31/07/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
30/07/2018 |
7.05
|
100 | 7.64 | 7.64 | 7.05 | 0 | 0 | 0 | |
27/07/2018 |
7.64
|
100 | 6.71 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/07/2018 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/07/2018 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
24/07/2018 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
23/07/2018 |
6.71
|
0 | 6.54 | 6.71 | 6.71 | 0 | 0 | 0 | |
20/07/2018 |
6.54
|
14,900 | 6.96 | 6.96 | 6.54 | 0 | 0 | 0 | |
19/07/2018 |
6.96
|
1,100 | 6.79 | 6.96 | 6.54 | 0 | 0 | 0 | |
18/07/2018 |
6.79
|
8,900 | 7.39 | 7.39 | 6.28 | 0 | 0 | 0 | |
17/07/2018 |
7.39
|
100 | 8.66 | 8.66 | 7.39 | 0 | 0 | 0 | |
16/07/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
13/07/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
12/07/2018 |
8.66
|
100 | 8.06 | 8.66 | 8.66 | 0 | 0 | 0 | |
11/07/2018 |
8.06
|
525 | 7.98 | 8.06 | 6.79 | 0 | 0 | 0 | |
10/07/2018 |
7.98
|
4,880 | 8.49 | 8.49 | 7.05 | 0 | 0 | 0 |