Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.75 | -5.12% | 18,600 | -100 | -0.0 |
13.90
15
13.90
|
2 tháng
(2024-09-23) |
0 | 0% | 79,100 | -200 | -0.0 |
13.20
15.80
13.90
|
3 tháng
(2024-08-26) |
0.40 | 2.96% | 93,700 | -200 | -0.0 |
13
15.80
13.90
|
6 tháng
(2024-05-27) |
-0.17 | -1.18% | 173,800 | -400 | -0.0 |
12.75
15.80
13.90
|
12 tháng
(2023-11-28) |
2.68 | 23.93% | 602,500 | 10,300 | 0.1 |
10.75
15.80
13.90
|
24 tháng
(2022-12-05) |
5.31 | 61.78% | 928,700 | -2,600 | -1.1 |
7.14
15.80
13.90
|
36 tháng
(2021-12-08) |
2.76 | 24.78% | 2,683,400 | -17,900 | -0.6 |
7.04
16.69
13.90
|
60 tháng
(2019-12-19) |
6.99 | 101.08% | 5,119,290 | 8,060 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2019 |
7.96
|
80 | 8.54 | 9.12 | 7.96 | 10 | 0 | 0.0 | |
18/04/2019 |
8.54
|
4,530 | 8.00 | 8.54 | 8.51 | 10 | 0 | 0.0 | |
17/04/2019 |
8.00
|
80 | 7.51 | 8.00 | 8.00 | 10 | 0 | 0.0 | |
16/04/2019 |
7.51
|
40 | 7.54 | 8.04 | 7.51 | 10 | 0 | 0.0 | |
12/04/2019 |
7.54
|
60 | 7.77 | 8.31 | 7.54 | 10 | 0 | 0.0 | |
11/04/2019 |
7.77
|
380 | 7.46 | 7.96 | 7.77 | 0 | 10 | -0.0 | |
10/04/2019 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
09/04/2019 |
7.46
|
1,040 | 8.00 | 8.51 | 7.46 | 10 | 0 | 0.0 | |
08/04/2019 |
8.00
|
80 | 8.43 | 9.01 | 8.00 | 10 | 0 | 0.0 | |
05/04/2019 |
8.43
|
80 | 7.89 | 8.43 | 8.43 | 10 | 0 | 0.0 | |
04/04/2019 |
7.89
|
20 | 7.38 | 7.89 | 7.89 | 10 | 0 | 0.0 | |
03/04/2019 |
7.38
|
50 | 7.85 | 8.39 | 7.38 | 10 | 0 | 0.0 | |
02/04/2019 |
7.85
|
60 | 8.20 | 8.74 | 7.85 | 10 | 0 | 0.0 | |
01/04/2019 |
8.20
|
320 | 8.54 | 9.12 | 7.96 | 100 | 0 | 0.0 | |
29/03/2019 |
8.54
|
50 | 8.00 | 8.54 | 7.93 | 40 | 10 | 0.0 | |
28/03/2019 |
8.00
|
150 | 8.58 | 9.16 | 8.00 | 10 | 0 | 0.0 | |
27/03/2019 |
8.58
|
310 | 8.04 | 8.58 | 8.58 | 10 | 0 | 0.0 | |
26/03/2019 |
8.04
|
20 | 7.54 | 8.04 | 8.04 | 10 | 0 | 0.0 | |
25/03/2019 |
7.54
|
1,660 | 7.96 | 8.51 | 7.54 | 100 | 220 | -0.0 | |
22/03/2019 |
7.96
|
110 | 7.45 | 7.96 | 7.96 | 10 | 0 | 0.0 | |
21/03/2019 |
7.45
|
60 | 8.00 | 8.54 | 7.45 | 10 | 0 | 0.0 | |
20/03/2019 |
8.00
|
20 | 8.16 | 8.70 | 8.00 | 10 | 0 | 0.0 | |
19/03/2019 |
8.16
|
20 | 7.66 | 8.16 | 8.16 | 10 | 0 | 0.0 | |
18/03/2019 |
7.66
|
1,630 | 7.96 | 8.51 | 7.59 | 10 | 0 | 0.0 | |
15/03/2019 |
7.96
|
130 | 8.12 | 8.66 | 7.96 | 100 | 0 | 0.0 | |
14/03/2019 |
8.12
|
170 | 7.61 | 8.12 | 8.12 | 10 | 0 | 0.0 | |
13/03/2019 |
7.61
|
10 | 7.11 | 7.61 | 7.61 | 0 | 0 | 0 | |
12/03/2019 |
7.11
|
20 | 7.60 | 8.12 | 7.11 | 10 | 0 | 0.0 | |
11/03/2019 |
7.60
|
20 | 7.81 | 8.35 | 7.60 | 10 | 0 | 0.0 | |
08/03/2019 |
7.81
|
20 | 7.96 | 8.51 | 7.81 | 10 | 0 | 0.0 | |
07/03/2019 |
7.96
|
10 | 8.47 | 8.47 | 7.96 | 0 | 0 | 0 | |
06/03/2019 |
8.47
|
10 | 7.93 | 8.47 | 8.47 | 10 | 0 | 0.0 | |
05/03/2019 |
7.93
|
130 | 7.85 | 8.39 | 7.93 | 10 | 0 | 0.0 | |
04/03/2019 |
7.85
|
510 | 7.89 | 8.43 | 7.85 | 10 | 0 | 0.0 | |
01/03/2019 |
7.89
|
20 | 7.81 | 8.35 | 7.89 | 10 | 0 | 0.0 | |
28/02/2019 |
7.81
|
33,010 | 8.12 | 8.58 | 7.81 | 0 | 32,800 | -0.4 | |
27/02/2019 |
8.12
|
48,590 | 8.27 | 8.82 | 7.77 | 0 | 15,800 | -0.2 | |
26/02/2019 |
8.27
|
15,830 | 8.04 | 8.58 | 8.12 | 10 | 0 | 0.0 | |
25/02/2019 |
8.04
|
2,890 | 7.96 | 8.51 | 7.73 | 10 | 0 | 0.0 | |
22/02/2019 |
7.96
|
190 | 7.73 | 8.12 | 7.96 | 0 | 0 | 0 | |
21/02/2019 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
20/02/2019 |
7.73
|
4,010 | 7.81 | 8.35 | 7.73 | 10 | 0 | 0.0 | |
19/02/2019 |
7.81
|
50 | 7.93 | 8.47 | 7.81 | 10 | 0 | 0.0 | |
18/02/2019 |
7.93
|
70 | 7.66 | 8.16 | 7.93 | 0 | 0 | 0 | |
15/02/2019 |
7.66
|
60 | 8.12 | 8.66 | 7.66 | 0 | 0 | 0 | |
14/02/2019 |
8.12
|
2,290 | 8.08 | 8.62 | 7.73 | 10 | 0 | 0.0 | |
13/02/2019 |
8.08
|
10 | 7.58 | 8.08 | 8.08 | 0 | 0 | 0 | |
12/02/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
11/02/2019 |
7.58
|
10 | 7.93 | 7.93 | 7.58 | 0 | 0 | 0 | |
01/02/2019 |
7.93
|
10 | 8.51 | 8.51 | 7.93 | 0 | 0 | 0 | |
31/01/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
30/01/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
29/01/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
28/01/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
25/01/2019 |
8.51
|
1,840 | 8.04 | 8.58 | 7.73 | 0 | 0 | 0 | |
24/01/2019 |
8.04
|
50 | 7.53 | 8.04 | 8.04 | 0 | 0 | 0 | |
23/01/2019 |
7.53
|
170 | 7.53 | 8.04 | 7.53 | 0 | 0 | 0 | |
22/01/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/01/2019 |
7.53
|
10 | 7.04 | 7.53 | 7.53 | 0 | 0 | 0 | |
18/01/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
17/01/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
16/01/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
15/01/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
14/01/2019 |
7.04
|
20 | 7.50 | 7.50 | 7.04 | 0 | 0 | 0 | |
11/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/01/2019 |
7.50
|
10 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 | |
09/01/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/01/2019 |
7.77
|
1,110 | 7.85 | 8.39 | 7.77 | 0 | 0 | 0 | |
07/01/2019 |
7.85
|
80 | 7.81 | 8.35 | 7.85 | 0 | 0 | 0 | |
04/01/2019 |
7.81
|
150 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
03/01/2019 |
7.81
|
10 | 8.12 | 8.12 | 7.81 | 0 | 0 | 0 | |
02/01/2019 |
8.12
|
20 | 8.66 | 8.66 | 8.12 | 0 | 0 | 0 | |
28/12/2018 |
8.66
|
34,450 | 8.43 | 8.82 | 7.85 | 0 | 70 | -0.0 | |
27/12/2018 |
8.43
|
6,520 | 7.89 | 8.43 | 7.89 | 0 | 0 | 0 | |
26/12/2018 |
7.89
|
2,260 | 8.00 | 8.12 | 7.89 | 0 | 0 | 0 | |
25/12/2018 |
8.00
|
1,110 | 7.73 | 8.27 | 7.58 | 0 | 0 | 0 | |
24/12/2018 |
7.73
|
60 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
21/12/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
20/12/2018 |
7.73
|
100 | 8.20 | 8.20 | 7.73 | 0 | 0 | 0 | |
19/12/2018 |
8.20
|
30 | 7.81 | 8.20 | 7.81 | 0 | 0 | 0 | |
18/12/2018 |
7.81
|
470 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
17/12/2018 |
7.81
|
140 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
14/12/2018 |
7.81
|
50 | 7.77 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/12/2018 |
7.77
|
230 | 7.59 | 7.96 | 7.77 | 0 | 0 | 0 | |
12/12/2018 |
7.59
|
110 | 7.73 | 7.73 | 7.59 | 0 | 0 | 0 | |
11/12/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/12/2018 |
7.73
|
180 | 7.38 | 7.85 | 7.73 | 0 | 0 | 0 | |
10/12/2018 |
7.38
|
240 | 7.38 | 7.86 | 7.38 | 0 | 0 | 0 | |
07/12/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
06/12/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
05/12/2018 |
7.38
|
490 | 7.20 | 7.68 | 7.38 | 0 | 0 | 0 | |
04/12/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/12/2018 |
7.20
|
70 | 7.20 | 7.68 | 7.20 | 0 | 0 | 0 | |
03/12/2018 |
7.20
|
60 | 7.55 | 7.55 | 7.13 | 0 | 0 | 0 | |
30/11/2018 |
7.55
|
170 | 7.69 | 7.69 | 7.55 | 0 | 0 | 0 | |
29/11/2018 |
7.69
|
160 | 7.41 | 7.69 | 7.13 | 0 | 0 | 0 | |
28/11/2018 |
7.41
|
250 | 7.34 | 7.48 | 6.85 | 0 | 0 | 0 | |
27/11/2018 |
7.34
|
210 | 7.03 | 7.48 | 6.75 | 0 | 10 | -0.0 | |
26/11/2018 |
7.03
|
170 | 7.55 | 7.62 | 7.03 | 0 | 10 | -0.0 | |
23/11/2018 |
7.55
|
40 | 7.06 | 7.55 | 7.55 | 0 | 0 | 0 | |
22/11/2018 |
7.06
|
100 | 7.41 | 7.41 | 7.06 | 10 | 0 | 0.0 | |
21/11/2018 |
7.41
|
50 | 6.96 | 7.41 | 7.41 | 0 | 0 | 0 |