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) |
-0.10 | -1.03% | 15,500 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-24) |
0.46 | 5.05% | 82,500 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-26) |
0.67 | 7.51% | 781,300 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-10-03) |
-1.53 | -13.73% | 1,505,300 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-06) |
-3.87 | -28.71% | 3,091,000 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-17) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/02/2019 |
9.21
|
450 | 9.25 | 9.25 | 8.63 | 0 | 0 | 0 | |
11/02/2019 |
9.25
|
110 | 9.29 | 9.29 | 8.67 | 0 | 0 | 0 | |
01/02/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
31/01/2019 |
9.29
|
520 | 9.29 | 9.92 | 8.67 | 0 | 0 | 0 | |
30/01/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
29/01/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
28/01/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
25/01/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/01/2019 |
9.29
|
10 | 8.78 | 9.29 | 9.29 | 0 | 0 | 0 | |
23/01/2019 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
22/01/2019 |
8.78
|
10 | 9.41 | 9.41 | 8.78 | 0 | 0 | 0 | |
21/01/2019 |
9.41
|
500 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
18/01/2019 |
9.41
|
1,020 | 8.94 | 9.45 | 8.32 | 0 | 0 | 0 | |
17/01/2019 |
8.94
|
1,220 | 9.60 | 9.60 | 8.94 | 0 | 0 | 0 | |
16/01/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
15/01/2019 |
9.60
|
130 | 9.06 | 9.64 | 9.06 | 0 | 0 | 0 | |
14/01/2019 |
9.06
|
30 | 8.51 | 9.06 | 8.51 | 0 | 0 | 0 | |
11/01/2019 |
8.51
|
5,130 | 7.96 | 8.51 | 7.96 | 0 | 0 | 0 | |
10/01/2019 |
7.96
|
1,350 | 8.32 | 8.32 | 7.96 | 0 | 0 | 0 | |
09/01/2019 |
8.32
|
1,170 | 7.78 | 8.32 | 8.32 | 0 | 0 | 0 | |
08/01/2019 |
7.78
|
1,020 | 8.35 | 8.35 | 7.78 | 0 | 0 | 0 | |
07/01/2019 |
8.35
|
1,220 | 8.98 | 8.98 | 8.35 | 0 | 0 | 0 | |
04/01/2019 |
8.98
|
60 | 9.37 | 9.37 | 8.98 | 0 | 0 | 0 | |
03/01/2019 |
9.37
|
1,000 | 9.96 | 9.96 | 9.37 | 0 | 0 | 0 | |
02/01/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
28/12/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
27/12/2018 |
9.96
|
8,480 | 9.64 | 9.96 | 8.98 | 0 | 100 | -0.0 | |
26/12/2018 |
9.64
|
660 | 9.72 | 9.72 | 9.06 | 0 | 650 | -0.0 | |
25/12/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
24/12/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
21/12/2018 |
9.72
|
30 | 9.10 | 9.72 | 9.10 | 0 | 0 | 0 | |
20/12/2018 |
9.10
|
30 | 9.76 | 9.76 | 9.10 | 0 | 0 | 0 | |
19/12/2018 |
9.76
|
20 | 9.80 | 9.80 | 9.14 | 0 | 0 | 0 | |
18/12/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
17/12/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
14/12/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
13/12/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
12/12/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
11/12/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
10/12/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
07/12/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
06/12/2018 |
9.80
|
3,130 | 9.37 | 9.80 | 8.74 | 0 | 0 | 0 | |
05/12/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/12/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
04/12/2018 |
9.37
|
1,080 | 9.37 | 9.37 | 8.74 | 0 | 0 | 0 | |
03/12/2018 |
9.37
|
1,410 | 9.37 | 9.37 | 8.92 | 0 | 0 | 0 | |
30/11/2018 |
9.37
|
50 | 9.48 | 9.59 | 9.37 | 0 | 0 | 0 | |
29/11/2018 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
28/11/2018 |
9.48
|
200 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
27/11/2018 |
9.48
|
2,170 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
26/11/2018 |
9.48
|
10 | 8.92 | 9.48 | 9.48 | 0 | 0 | 0 | |
23/11/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
22/11/2018 |
8.92
|
120 | 9.59 | 9.59 | 8.92 | 0 | 0 | 0 | |
21/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
20/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
19/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
15/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
14/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
13/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
12/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
09/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
08/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
07/11/2018 |
9.59
|
600 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
06/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
05/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
02/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
01/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
31/10/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
30/10/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
29/10/2018 |
9.59
|
60 | 9.67 | 9.67 | 9.00 | 0 | 0 | 0 | |
26/10/2018 |
9.67
|
10 | 9.44 | 9.67 | 9.67 | 0 | 0 | 0 | |
25/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
23/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
22/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/10/2018 |
9.44
|
10 | 8.92 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/10/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
17/10/2018 |
8.92
|
500 | 9.52 | 9.52 | 8.92 | 0 | 0 | 0 | |
16/10/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
15/10/2018 |
9.52
|
10 | 9.03 | 9.52 | 9.52 | 0 | 0 | 0 | |
12/10/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
11/10/2018 |
9.03
|
110 | 8.55 | 9.11 | 9.03 | 0 | 0 | 0 | |
10/10/2018 |
8.55
|
430 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
09/10/2018 |
8.55
|
1,150 | 8.92 | 8.92 | 8.55 | 0 | 0 | 0 | |
08/10/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
05/10/2018 |
8.92
|
500 | 9.52 | 9.52 | 8.92 | 0 | 0 | 0 | |
04/10/2018 |
9.52
|
10 | 8.92 | 9.52 | 9.52 | 0 | 0 | 0 | |
03/10/2018 |
8.92
|
880 | 9.03 | 9.03 | 8.92 | 0 | 0 | 0 | |
02/10/2018 |
9.03
|
170 | 9.15 | 9.15 | 8.81 | 0 | 0 | 0 | |
01/10/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
28/09/2018 |
9.15
|
20 | 8.92 | 9.15 | 8.92 | 0 | 0 | 0 | |
27/09/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/09/2018 |
8.92
|
10 | 9.52 | 9.52 | 8.92 | 0 | 0 | 0 | |
25/09/2018 |
9.52
|
510 | 9.37 | 9.52 | 8.77 | 0 | 0 | 0 | |
24/09/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
21/09/2018 |
9.37
|
190 | 9.41 | 9.41 | 8.77 | 0 | 0 | 0 | |
20/09/2018 |
9.41
|
30 | 8.92 | 9.44 | 9.41 | 0 | 0 | 0 | |
19/09/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
18/09/2018 |
8.92
|
10 | 9.56 | 9.56 | 8.92 | 0 | 0 | 0 | |
17/09/2018 |
9.56
|
130 | 8.96 | 9.56 | 8.48 | 0 | 0 | 0 |