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) |
1.41 | 45.63% | 3,771,300 | 0 | 0 |
2.82
4.83
4.50
|
2 tháng
(2024-07-22) |
0.99 | 28.21% | 6,542,400 | 0 | 0 |
2.64
4.83
4.50
|
3 tháng
(2024-06-24) |
0.13 | 2.97% | 8,974,200 | -7,800 | -0.0 |
2.64
4.83
4.50
|
6 tháng
(2024-03-25) |
-3.21 | -41.63% | 29,948,600 | -244,560 | -1.1 |
2.64
7.71
4.50
|
12 tháng
(2023-09-26) |
-1.78 | -28.34% | 34,013,400 | -244,560 | -1.1 |
2.64
8.05
4.50
|
24 tháng
(2022-10-03) |
-10.50 | -70% | 92,856,500 | -244,560 | -1.8 |
2.64
15.30
4.50
|
36 tháng
(2021-10-06) |
-32 | -87.67% | 144,773,300 | -1,047,560 | -45.6 |
2.64
62
4.50
|
60 tháng
(2019-10-17) |
-4.95 | -52.39% | 164,950,870 | -1,402,580 | -51.5 |
2.64
62
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/08/2018 |
7.80
|
3,150 | 7.80 | 7.80 | 7.80 | 3,150 | 0 | 0.0 | |
23/08/2018 |
7.80
|
4,290 | 7.71 | 7.84 | 7.54 | 2,400 | 0 | 0.0 | |
22/08/2018 |
7.71
|
2,410 | 7.71 | 7.71 | 7.45 | 2,370 | 0 | 0.0 | |
21/08/2018 |
7.71
|
3,970 | 7.71 | 7.71 | 7.71 | 3,970 | 0 | 0.0 | |
20/08/2018 |
7.71
|
1,500 | 7.71 | 7.71 | 7.71 | 1,500 | 0 | 0.0 | |
17/08/2018 |
7.71
|
2,280 | 7.71 | 7.71 | 7.71 | 2,280 | 0 | 0.0 | |
16/08/2018 |
7.71
|
2,990 | 7.63 | 7.71 | 7.71 | 2,990 | 0 | 0.0 | |
15/08/2018 |
7.63
|
3,510 | 7.63 | 7.71 | 7.63 | 3,500 | 0 | 0.0 | |
14/08/2018 |
7.63
|
2,040 | 7.63 | 7.63 | 7.63 | 2,000 | 0 | 0.0 | |
13/08/2018 |
7.63
|
1,910 | 7.71 | 7.71 | 7.63 | 1,900 | 0 | 0.0 | |
10/08/2018 |
7.71
|
3,600 | 7.71 | 7.71 | 7.71 | 3,600 | 0 | 0.0 | |
09/08/2018 |
7.71
|
4,150 | 7.71 | 7.71 | 7.71 | 4,100 | 0 | 0.0 | |
08/08/2018 |
7.71
|
1,760 | 7.71 | 7.71 | 7.71 | 1,500 | 0 | 0.0 | |
07/08/2018 |
7.71
|
2,500 | 7.71 | 7.71 | 7.71 | 2,500 | 0 | 0.0 | |
06/08/2018 |
7.71
|
1,880 | 7.71 | 7.87 | 7.71 | 1,800 | 0 | 0.0 | |
03/08/2018 |
7.71
|
2,000 | 7.88 | 7.88 | 7.71 | 2,000 | 0 | 0.0 | |
02/08/2018 |
7.88
|
4,700 | 7.88 | 7.88 | 7.71 | 700 | 0 | 0.0 | |
01/08/2018 |
7.88
|
1,500 | 7.71 | 7.88 | 7.71 | 0 | 0 | 0 | |
31/07/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
30/07/2018 |
7.71
|
80 | 7.69 | 7.88 | 7.71 | 0 | 0 | 0 | |
27/07/2018 |
7.69
|
1,400 | 7.50 | 7.69 | 7.45 | 400 | 0 | 0.0 | |
26/07/2018 |
7.50
|
10 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 | |
25/07/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
24/07/2018 |
7.71
|
10 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
23/07/2018 |
7.71
|
210 | 7.71 | 7.71 | 7.48 | 0 | 0 | 0 | |
20/07/2018 |
7.71
|
260 | 7.88 | 7.88 | 7.46 | 0 | 10 | -0 | |
19/07/2018 |
7.88
|
2,510 | 7.97 | 7.97 | 7.71 | 2,500 | 0 | 0.0 | |
18/07/2018 |
7.97
|
5,090 | 7.85 | 7.97 | 7.31 | 0 | 10 | -0.0 | |
17/07/2018 |
7.85
|
20 | 7.80 | 7.85 | 7.26 | 0 | 10 | -0 | |
16/07/2018 |
7.80
|
50 | 7.70 | 7.87 | 7.80 | 0 | 0 | 0 | |
13/07/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
12/07/2018 |
7.70
|
500 | 7.71 | 7.71 | 7.17 | 0 | 10 | -0.0 | |
11/07/2018 |
7.71
|
20 | 7.71 | 7.71 | 7.27 | 0 | 10 | -0 | |
10/07/2018 |
7.71
|
20 | 7.80 | 7.80 | 7.27 | 0 | 10 | -0 | |
09/07/2018 |
7.80
|
520 | 7.88 | 7.88 | 7.33 | 0 | 10 | -0 | |
06/07/2018 |
7.88
|
20 | 7.71 | 7.88 | 7.67 | 0 | 10 | -0 | |
05/07/2018 |
7.71
|
1,070 | 7.53 | 7.71 | 7.37 | 0 | 0 | 0 | |
04/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
03/07/2018 |
7.53
|
1,340 | 7.38 | 7.54 | 7.29 | 0 | 10 | -0 | |
02/07/2018 |
7.38
|
4,680 | 7.37 | 7.63 | 7.37 | 4,000 | 0 | 0.0 | |
29/06/2018 |
7.37
|
7,070 | 7.84 | 8.39 | 7.29 | 400 | 10 | 0.0 | |
28/06/2018 |
7.84
|
140 | 7.62 | 7.84 | 7.80 | 100 | 0 | 0.0 | |
27/06/2018 |
7.62
|
210 | 7.20 | 7.62 | 7.28 | 0 | 0 | 0 | |
26/06/2018 |
7.20
|
60 | 7.19 | 7.20 | 7.19 | 0 | 10 | -0 | |
25/06/2018 |
7.19
|
10 | 7.54 | 7.54 | 7.19 | 0 | 10 | -0 | |
22/06/2018 |
7.54
|
10 | 8.05 | 8.05 | 7.54 | 0 | 10 | -0 | |
21/06/2018 |
8.05
|
120 | 7.71 | 8.23 | 7.21 | 0 | 10 | -0 | |
20/06/2018 |
7.71
|
520 | 7.84 | 7.97 | 7.71 | 500 | 0 | 0.0 | |
19/06/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/06/2018 |
7.84
|
1,040 | 7.53 | 7.97 | 7.71 | 0 | 0 | 0 | |
18/06/2018 |
7.53
|
3,020 | 7.30 | 7.54 | 7.22 | 0 | 0 | 0 | |
15/06/2018 |
7.30
|
30 | 7.30 | 7.30 | 7.22 | 20 | 0 | 0.0 | |
14/06/2018 |
7.30
|
1,900 | 7.30 | 7.30 | 7.30 | 1,300 | 0 | 0.0 | |
13/06/2018 |
7.30
|
3,530 | 7.30 | 7.30 | 7.30 | 900 | 0 | 0.0 | |
12/06/2018 |
7.30
|
2,480 | 7.62 | 7.62 | 7.30 | 1,500 | 0 | 0.0 | |
11/06/2018 |
7.62
|
6,110 | 7.78 | 7.86 | 7.24 | 3,100 | 0 | 0.0 | |
08/06/2018 |
7.78
|
5,020 | 7.28 | 7.78 | 7.30 | 0 | 0 | 0 | |
07/06/2018 |
7.28
|
2,440 | 6.81 | 7.28 | 6.81 | 1,080 | 0 | 0.0 | |
06/06/2018 |
6.81
|
2,640 | 7.30 | 7.30 | 6.81 | 2,630 | 0 | 0.0 | |
05/06/2018 |
7.30
|
1,330 | 7.30 | 7.30 | 7.30 | 1,320 | 0 | 0.0 | |
04/06/2018 |
7.30
|
2,620 | 7.30 | 7.30 | 6.82 | 2,500 | 0 | 0.0 | |
01/06/2018 |
7.30
|
5,010 | 7.46 | 7.46 | 6.97 | 0 | 0 | 0 | |
31/05/2018 |
7.46
|
10 | 7.54 | 7.54 | 7.46 | 0 | 0 | 0 | |
30/05/2018 |
7.54
|
10 | 7.38 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/05/2018 |
7.38
|
570 | 7.06 | 7.38 | 7.13 | 100 | 0 | 0.0 | |
28/05/2018 |
7.06
|
3,340 | 7.54 | 7.58 | 7.05 | 0 | 10 | -0 | |
25/05/2018 |
7.54
|
50 | 7.46 | 7.54 | 6.94 | 0 | 10 | -0 | |
24/05/2018 |
7.46
|
10 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
23/05/2018 |
7.46
|
16,470 | 7.30 | 7.46 | 7.30 | 4,500 | 0 | 0.0 | |
22/05/2018 |
7.30
|
8,150 | 7.13 | 7.38 | 6.64 | 0 | 10 | -0 | |
21/05/2018 |
7.13
|
1,200 | 7.22 | 7.22 | 7.13 | 1,200 | 0 | 0.0 | |
18/05/2018 |
7.22
|
2,420 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
17/05/2018 |
7.13
|
300 | 6.79 | 7.13 | 7.13 | 0 | 0 | 0 | |
16/05/2018 |
6.79
|
10 | 7.30 | 7.30 | 6.79 | 0 | 10 | -0 | |
15/05/2018 |
7.30
|
10 | 7.30 | 7.30 | 7.30 | 0 | 10 | -0 | |
14/05/2018 |
7.30
|
10 | 7.30 | 7.30 | 7.30 | 0 | 10 | -0 | |
11/05/2018 |
7.30
|
10 | 7.22 | 7.30 | 7.30 | 0 | 0 | 0 | |
10/05/2018 |
7.22
|
20 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
09/05/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
08/05/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/05/2018 |
7.22
|
100 | 7.30 | 7.30 | 7.05 | 0 | 10 | -0 | |
04/05/2018 |
7.30
|
210 | 7.22 | 7.38 | 6.74 | 0 | 10 | -0 | |
03/05/2018 |
7.22
|
360 | 7.13 | 7.22 | 6.65 | 0 | 0 | 0 | |
02/05/2018 |
7.13
|
20 | 6.79 | 7.13 | 6.79 | 0 | 10 | -0 | |
27/04/2018 |
6.79
|
90 | 7.30 | 7.30 | 6.79 | 0 | 0 | 0 | |
26/04/2018 |
7.30
|
1,310 | 7.66 | 7.66 | 7.13 | 1,000 | 0 | 0.0 | |
24/04/2018 |
7.66
|
5,620 | 7.30 | 7.66 | 6.79 | 0 | 10 | -0 | |
23/04/2018 |
7.30
|
120 | 6.90 | 7.30 | 6.49 | 0 | 0 | 0 | |
20/04/2018 |
6.90
|
10 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 | |
19/04/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
18/04/2018 |
7.30
|
20 | 7.14 | 7.30 | 6.74 | 0 | 0 | 0 | |
17/04/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
16/04/2018 |
7.14
|
2,180 | 7.22 | 7.22 | 7.14 | 1,900 | 0 | 0.0 | |
13/04/2018 |
7.22
|
4,100 | 7.26 | 7.30 | 7.22 | 200 | 0 | 0.0 | |
12/04/2018 |
7.26
|
20 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
11/04/2018 |
7.26
|
4,590 | 7.30 | 7.30 | 6.82 | 3,500 | 0 | 0.0 | |
10/04/2018 |
7.30
|
6,110 | 7.13 | 7.30 | 7.13 | 0 | 0 | 0 | |
09/04/2018 |
7.13
|
10 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 | |
06/04/2018 |
7.66
|
40 | 7.70 | 7.70 | 7.22 | 0 | 0 | 0 | |
05/04/2018 |
7.70
|
1,170 | 7.65 | 7.70 | 7.30 | 0 | 0 | 0 | |
04/04/2018 |
7.65
|
17,170 | 7.62 | 7.65 | 7.32 | 0 | 0 | 0 |