Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
14/09/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
13/09/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
12/09/2018 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
11/09/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
10/09/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
07/09/2018 |
7.33
|
100 | 6.84 | 7.33 | 7.33 | 0 | 0 | 0 | |
06/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
05/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
04/09/2018 |
6.84
|
3,700 | 6.49 | 6.84 | 6.84 | 0 | 0 | 0 | |
31/08/2018 |
6.49
|
800 | 7.33 | 7.33 | 6.49 | 0 | 0 | 0 | |
30/08/2018 |
7.33
|
4,800 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
29/08/2018 |
7.33
|
500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
28/08/2018 |
7.33
|
100 | 7.40 | 7.40 | 7.33 | 0 | 0 | 0 | |
27/08/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
24/08/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
23/08/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
22/08/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
21/08/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
20/08/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
17/08/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
16/08/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
15/08/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
14/08/2018 |
7.40
|
0 | 7.47 | 7.40 | 7.40 | 0 | 0 | 0 | |
13/08/2018 |
7.47
|
2,100 | 8.02 | 8.02 | 7.33 | 0 | 0 | 0 | |
10/08/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
09/08/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
08/08/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
07/08/2018 |
8.02
|
100 | 7.81 | 8.02 | 8.02 | 0 | 0 | 0 | |
06/08/2018 |
7.81
|
1,000 | 7.33 | 7.81 | 7.81 | 0 | 0 | 0 | |
03/08/2018 |
7.33
|
5,100 | 6.98 | 8.02 | 7.33 | 0 | 0 | 0 | |
02/08/2018 |
6.98
|
400 | 7.33 | 7.33 | 6.98 | 0 | 0 | 0 | |
01/08/2018 |
7.33
|
5,400 | 6.98 | 7.81 | 7.33 | 0 | 0 | 0 | |
31/07/2018 |
6.98
|
3,800 | 7.33 | 7.33 | 6.98 | 0 | 0 | 0 | |
30/07/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
27/07/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
26/07/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
25/07/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
24/07/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
23/07/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
20/07/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
19/07/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
18/07/2018 |
7.33
|
1,000 | 7.47 | 7.47 | 7.33 | 0 | 0 | 0 | |
17/07/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/07/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
13/07/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
12/07/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
11/07/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
10/07/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
09/07/2018 |
7.47
|
100 | 7.33 | 7.47 | 7.47 | 0 | 0 | 0 | |
06/07/2018 |
7.33
|
1,000 | 7.40 | 7.40 | 7.33 | 0 | 0 | 0 | |
05/07/2018 |
7.40
|
0 | 7.67 | 7.40 | 7.40 | 0 | 0 | 0 | |
04/07/2018 |
7.67
|
700 | 7.33 | 7.67 | 7.33 | 0 | 0 | 0 | |
03/07/2018 |
7.33
|
2,700 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
02/07/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
29/06/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
28/06/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
27/06/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
26/06/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
25/06/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
22/06/2018 |
7.33
|
1,500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
21/06/2018 |
7.33
|
1,700 | 8.02 | 8.02 | 7.33 | 0 | 0 | 0 | |
20/06/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
19/06/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
18/06/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
15/06/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
14/06/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
13/06/2018 |
8.02
|
2,100 | 7.12 | 8.02 | 8.02 | 0 | 0 | 0 | |
12/06/2018 |
7.12
|
100 | 6.21 | 7.12 | 7.12 | 0 | 0 | 0 | |
11/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
08/06/2018 |
6.21
|
0 | 6.63 | 6.21 | 6.21 | 0 | 0 | 0 | |
07/06/2018 |
6.63
|
1,100 | 5.79 | 6.63 | 5.16 | 0 | 0 | 0 | |
06/06/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
05/06/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
04/06/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
01/06/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
31/05/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
30/05/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
29/05/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
28/05/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
25/05/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/05/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
24/05/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
23/05/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
22/05/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
21/05/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/05/2018 |
5.79
|
700 | 5.97 | 5.97 | 5.79 | 0 | 0 | 0 | |
17/05/2018 |
5.97
|
100 | 7.01 | 7.01 | 5.97 | 0 | 0 | 0 | |
16/05/2018 |
7.01
|
300 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
15/05/2018 |
7.01
|
100 | 7.38 | 7.38 | 7.01 | 0 | 0 | 0 | |
14/05/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/05/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/05/2018 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/05/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
08/05/2018 |
7.38
|
100 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 | |
07/05/2018 |
7.50
|
600 | 6.52 | 7.50 | 7.31 | 0 | 0 | 0 | |
04/05/2018 |
6.52
|
20 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
03/05/2018 |
6.52
|
100 | 7.62 | 7.62 | 6.52 | 0 | 0 | 0 | |
02/05/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
27/04/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
26/04/2018 |
7.62
|
1,000 | 8.53 | 8.53 | 7.62 | 0 | 0 | 0 |