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) |
-0.60 | -3.75% | 126,900 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 293,100 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-24) |
-0.70 | -4.35% | 570,000 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,128,203 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-26) |
2.20 | 16.67% | 4,361,186 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-10-03) |
3.48 | 29.23% | 9,633,269 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-06) |
-3.25 | -17.42% | 30,921,677 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-17) |
7.13 | 86.16% | 132,564,141 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
14/02/2019 |
7.69
|
100 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 | |
13/02/2019 |
7.77
|
4,700 | 7.69 | 8.09 | 7.77 | 0 | 0 | 0 | |
12/02/2019 |
7.69
|
15,000 | 7.62 | 7.69 | 7.62 | 0 | 0 | 0 | |
11/02/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
01/02/2019 |
7.62
|
100 | 7.77 | 7.77 | 7.62 | 0 | 0 | 0 | |
31/01/2019 |
7.77
|
3,200 | 7.69 | 8.33 | 7.69 | 0 | 0 | 0 | |
30/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
29/01/2019 |
7.69
|
1,300 | 8.09 | 8.09 | 7.69 | 0 | 0 | 0 | |
28/01/2019 |
8.09
|
3,100 | 9.60 | 9.60 | 8.09 | 0 | 0 | 0 | |
25/01/2019 |
9.60
|
14,200 | 9.20 | 9.60 | 9.12 | 0 | 0 | 0 | |
24/01/2019 |
9.20
|
5,700 | 8.57 | 9.36 | 8.01 | 0 | 0 | 0 | |
23/01/2019 |
8.57
|
130,700 | 7.46 | 8.57 | 8.09 | 0 | 0 | 0 | |
22/01/2019 |
7.46
|
60,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
21/01/2019 |
7.46
|
85,000 | 7.54 | 7.54 | 7.46 | 0 | 0 | 0 | |
18/01/2019 |
7.54
|
35,100 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 | |
17/01/2019 |
7.69
|
17,800 | 7.85 | 7.85 | 7.62 | 0 | 0 | 0 | |
16/01/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/01/2019 |
7.85
|
0 | 8.25 | 7.85 | 7.85 | 0 | 0 | 0 | |
14/01/2019 |
8.25
|
43,700 | 7.93 | 8.25 | 7.62 | 0 | 0 | 0 | |
11/01/2019 |
7.93
|
7,200 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 | |
10/01/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
09/01/2019 |
7.93
|
68,700 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
08/01/2019 |
7.93
|
4,000 | 7.62 | 8.01 | 7.93 | 0 | 0 | 0 | |
07/01/2019 |
7.62
|
17,000 | 7.85 | 7.85 | 7.62 | 0 | 0 | 0 | |
04/01/2019 |
7.85
|
20,110 | 8.49 | 8.49 | 7.62 | 0 | 0 | 0 | |
03/01/2019 |
8.49
|
1,200 | 7.77 | 8.49 | 7.93 | 0 | 0 | 0 | |
02/01/2019 |
7.77
|
1,300 | 8.57 | 9.12 | 7.77 | 0 | 0 | 0 | |
28/12/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
27/12/2018: Cổ tức tiền mặt tỉ lệ: 0.67% | |||||||||
27/12/2018 |
8.57
|
0 | 8.59 | 8.57 | 8.57 | 0 | 0 | 0 | |
26/12/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
25/12/2018 |
8.59
|
100 | 7.96 | 8.59 | 8.59 | 0 | 0 | 0 | |
24/12/2018 |
7.96
|
0 | 7.88 | 7.96 | 7.96 | 0 | 0 | 0 | |
21/12/2018 |
7.88
|
5,900 | 8.99 | 9.38 | 7.88 | 0 | 0 | 0 | |
20/12/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
19/12/2018 |
8.99
|
100 | 8.28 | 8.99 | 8.99 | 0 | 0 | 0 | |
18/12/2018 |
8.28
|
3,000 | 9.07 | 9.07 | 8.28 | 0 | 0 | 0 | |
17/12/2018 |
9.07
|
100 | 8.59 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/12/2018 |
8.59
|
100 | 8.04 | 8.59 | 8.59 | 0 | 0 | 0 | |
13/12/2018 |
8.04
|
700 | 8.36 | 8.36 | 7.88 | 0 | 0 | 0 | |
12/12/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
11/12/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
10/12/2018 |
8.36
|
100 | 8.20 | 8.36 | 8.36 | 0 | 0 | 0 | |
07/12/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
06/12/2018 |
8.20
|
2,000 | 8.83 | 8.83 | 8.20 | 0 | 0 | 0 | |
05/12/2018 |
8.83
|
100 | 8.12 | 8.83 | 8.83 | 0 | 0 | 0 | |
04/12/2018 |
8.12
|
3,200 | 8.12 | 9.15 | 8.12 | 0 | 0 | 0 | |
03/12/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
30/11/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
29/11/2018 |
8.12
|
400 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
28/11/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
27/11/2018 |
8.12
|
500 | 8.04 | 8.12 | 8.12 | 0 | 0 | 0 | |
26/11/2018 |
8.04
|
1,000 | 8.20 | 8.20 | 8.04 | 0 | 0 | 0 | |
23/11/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
22/11/2018 |
8.20
|
2,200 | 8.12 | 8.20 | 8.20 | 0 | 0 | 0 | |
21/11/2018 |
8.12
|
2,100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
20/11/2018 |
8.12
|
3,000 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 | |
19/11/2018 |
8.20
|
3,000 | 8.12 | 8.20 | 8.20 | 0 | 0 | 0 | |
16/11/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
15/11/2018 |
8.12
|
3,000 | 7.96 | 8.12 | 8.12 | 0 | 0 | 0 | |
14/11/2018 |
7.96
|
7,400 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 | |
13/11/2018 |
8.04
|
300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
12/11/2018 |
8.04
|
1,200 | 8.04 | 8.67 | 7.96 | 0 | 0 | 0 | |
09/11/2018 |
8.04
|
17,400 | 8.59 | 8.67 | 8.04 | 0 | 0 | 0 | |
08/11/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
07/11/2018 |
8.59
|
0 | 8.67 | 8.59 | 8.59 | 0 | 0 | 0 | |
06/11/2018 |
8.67
|
1,400 | 8.28 | 8.67 | 8.28 | 0 | 0 | 0 | |
05/11/2018 |
8.28
|
15,100 | 8.20 | 8.28 | 8.04 | 0 | 0 | 0 | |
02/11/2018 |
8.20
|
6,100 | 8.12 | 8.28 | 8.12 | 0 | 0 | 0 | |
01/11/2018 |
8.12
|
6,100 | 8.12 | 8.28 | 8.12 | 0 | 0 | 0 | |
31/10/2018 |
8.12
|
3,100 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 | |
30/10/2018 |
8.04
|
10,800 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 | |
29/10/2018 |
8.04
|
12,000 | 7.88 | 8.04 | 8.04 | 0 | 0 | 0 | |
26/10/2018 |
7.88
|
100 | 8.59 | 8.59 | 7.88 | 0 | 0 | 0 | |
25/10/2018 |
8.59
|
50,200 | 8.99 | 9.15 | 7.73 | 0 | 0 | 0 | |
24/10/2018 |
8.99
|
900 | 7.88 | 8.99 | 7.96 | 0 | 0 | 0 | |
23/10/2018 |
7.88
|
1,100 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 | |
22/10/2018 |
7.96
|
500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
19/10/2018 |
7.96
|
4,600 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
18/10/2018 |
7.96
|
167,100 | 7.88 | 8.28 | 7.88 | 0 | 0 | 0 | |
17/10/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
16/10/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
15/10/2018 |
7.88
|
0 | 7.96 | 7.88 | 7.88 | 0 | 0 | 0 | |
12/10/2018 |
7.96
|
32,000 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 | |
11/10/2018 |
7.96
|
2,300 | 8.28 | 8.28 | 7.96 | 0 | 0 | 0 | |
10/10/2018 |
8.28
|
20,200 | 8.28 | 8.28 | 7.96 | 0 | 0 | 0 | |
09/10/2018 |
8.28
|
400 | 7.96 | 8.28 | 8.28 | 0 | 0 | 0 | |
08/10/2018 |
7.96
|
10,000 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 | |
05/10/2018 |
8.04
|
1,000 | 8.20 | 8.20 | 8.04 | 0 | 0 | 0 | |
04/10/2018 |
8.20
|
14,700 | 7.96 | 8.20 | 7.96 | 0 | 0 | 0 | |
03/10/2018 |
7.96
|
6,500 | 7.96 | 8.04 | 7.96 | 0 | 0 | 0 | |
02/10/2018 |
7.96
|
15,800 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
01/10/2018 |
7.96
|
3,000 | 8.20 | 8.20 | 7.96 | 0 | 0 | 0 | |
28/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/09/2018 |
8.20
|
1,200 | 8.44 | 8.44 | 7.96 | 0 | 0 | 0 | |
26/09/2018 |
8.44
|
8,100 | 7.96 | 8.51 | 7.96 | 0 | 0 | 0 | |
25/09/2018 |
7.96
|
6,200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
24/09/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
21/09/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
20/09/2018 |
7.96
|
1,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |