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) |
0.50 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-21) |
3.28 | 17.59% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-25) |
0.88 | 4.17% | 38,292 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-30) |
-1.96 | -8.22% | 690,333 | -24,900 | -0.7 |
17
26.95
21.90
|
36 tháng
(2021-10-05) |
-6.47 | -22.81% | 2,662,941 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-16) |
11.02 | 101.32% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
8.47
|
400 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/09/2018 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 100 | -0.0 | |
14/09/2018 |
8.23
|
600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
13/09/2018 |
8.29
|
1,400 | 8.23 | 8.29 | 8.23 | 0 | 0 | 0 | |
12/09/2018 |
8.47
|
7,200 | 8.41 | 8.47 | 7.59 | 1,000 | 0 | 0.0 | |
11/09/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
10/09/2018 |
8.41
|
600 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
07/09/2018 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 100 | 0 | 0.0 | |
06/09/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
05/09/2018 |
8.35
|
1,500 | 8.35 | 8.35 | 8.35 | 500 | 0 | 0.0 | |
04/09/2018 |
8.35
|
1,000 | 8.35 | 8.35 | 8.35 | 1,000 | 0 | 0.0 | |
31/08/2018 |
8.23
|
6,900 | 8.70 | 8.70 | 8.23 | 5,000 | 0 | 0.1 | |
30/08/2018 |
8.58
|
2,500 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
29/08/2018 |
8.29
|
2,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
28/08/2018 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
27/08/2018 |
8.58
|
3,500 | 7.77 | 8.58 | 7.77 | 0 | 0 | 0 | |
24/08/2018 |
7.65
|
3,900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
23/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
22/08/2018 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
21/08/2018 |
8.52
|
2,300 | 8.58 | 8.58 | 8.52 | 1,000 | 0 | 0.0 | |
20/08/2018 |
8.76
|
2,500 | 7.88 | 8.76 | 7.88 | 0 | 0 | 0 | |
17/08/2018 |
7.77
|
4,600 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
16/08/2018 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
15/08/2018 |
8.64
|
400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/08/2018 |
8.47
|
4,700 | 8.64 | 8.64 | 8.41 | 2,200 | 0 | 0.0 | |
13/08/2018 |
8.58
|
800 | 8.47 | 8.58 | 8.41 | 0 | 0 | 0 | |
10/08/2018 |
8.35
|
2,300 | 8.64 | 8.64 | 8.35 | 900 | 0 | 0.0 | |
09/08/2018 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 100 | 0 | 0.0 | |
08/08/2018 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
07/08/2018 |
8.23
|
602 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
06/08/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/08/2018 |
7.71
|
3,800 | 8.76 | 8.76 | 7.71 | 1,600 | 0 | 0.0 | |
03/08/2018 |
8.17
|
900 | 8.39 | 8.39 | 8.17 | 0 | 0 | 0 | |
02/08/2018 |
7.74
|
2,100 | 8.39 | 8.39 | 7.74 | 500 | 0 | 0.0 | |
01/08/2018 |
8.39
|
2,600 | 8.45 | 8.45 | 8.39 | 1,600 | 0 | 0.0 | |
31/07/2018 |
8.50
|
600 | 8.56 | 8.56 | 8.50 | 100 | 0 | 0.0 | |
30/07/2018 |
8.28
|
11,150 | 7.63 | 8.28 | 7.36 | 3,100 | 100 | 0.0 | |
27/07/2018 |
8.39
|
700 | 8.39 | 8.39 | 8.39 | 700 | 0 | 0.0 | |
26/07/2018 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 300 | -0.0 | |
25/07/2018 |
8.28
|
1,200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
24/07/2018 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 100 | 0 | 0.0 | |
23/07/2018 |
8.17
|
1,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
20/07/2018 |
8.01
|
900 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
19/07/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
18/07/2018 |
8.45
|
113 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
17/07/2018 |
8.12
|
600 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
16/07/2018 |
8.07
|
1,400 | 8.39 | 8.39 | 8.07 | 0 | 0 | 0 | |
13/07/2018 |
8.34
|
113 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
12/07/2018 |
8.01
|
2,100 | 8.01 | 8.01 | 8.01 | 1,200 | 0 | 0.0 | |
11/07/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
10/07/2018 |
7.96
|
17,700 | 8.07 | 8.17 | 7.90 | 2,200 | 0 | 0.0 | |
09/07/2018 |
8.01
|
4,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
06/07/2018 |
8.01
|
4,300 | 8.01 | 8.01 | 8.01 | 4,300 | 0 | 0.1 | |
05/07/2018 |
8.01
|
8,600 | 8.01 | 8.12 | 8.01 | 0 | 0 | 0 | |
04/07/2018 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 100 | 0 | 0.0 | |
03/07/2018 |
8.17
|
6,500 | 8.39 | 8.45 | 8.07 | 3,600 | 0 | 0.1 | |
02/07/2018 |
8.34
|
17,200 | 8.23 | 8.34 | 7.96 | 5,700 | 0 | 0.1 | |
29/06/2018 |
8.28
|
6,300 | 8.45 | 8.45 | 8.23 | 0 | 0 | 0 | |
28/06/2018 |
8.45
|
400 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
27/06/2018 |
8.45
|
1,400 | 8.72 | 8.83 | 8.45 | 0 | 0 | 0 | |
26/06/2018 |
8.61
|
5,300 | 8.28 | 8.72 | 8.28 | 0 | 0 | 0 | |
25/06/2018 |
8.39
|
700 | 9.48 | 9.48 | 8.39 | 0 | 0 | 0 | |
22/06/2018 |
8.56
|
6,106 | 8.56 | 8.61 | 8.45 | 0 | 0 | 0 | |
21/06/2018 |
8.61
|
200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
20/06/2018 |
8.56
|
1,000 | 8.07 | 8.56 | 8.07 | 800 | 0 | 0.0 | |
19/06/2018 |
8.07
|
15,510 | 8.61 | 8.61 | 8.07 | 0 | 0 | 0 | |
18/06/2018 |
8.56
|
9 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
15/06/2018 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
14/06/2018 |
8.83
|
10 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
13/06/2018 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 100 | 0 | 0.0 | |
12/06/2018 |
8.50
|
1,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
11/06/2018 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 100 | 0 | 0.0 | |
08/06/2018 |
8.34
|
1,700 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
07/06/2018 |
8.88
|
119 | 8.88 | 8.88 | 8.88 | 100 | 0 | 0.0 | |
06/06/2018 |
8.45
|
1,200 | 8.72 | 8.72 | 8.45 | 100 | 0 | 0.0 | |
05/06/2018 |
8.88
|
3,900 | 7.57 | 8.88 | 7.57 | 0 | 0 | 0 | |
04/06/2018 |
8.50
|
200 | 7.96 | 8.50 | 7.96 | 0 | 0 | 0 | |
01/06/2018 |
7.41
|
1,700 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
31/05/2018 |
8.45
|
1,800 | 8.23 | 8.45 | 8.23 | 0 | 0 | 0 | |
30/05/2018 |
8.66
|
1,500 | 8.23 | 8.66 | 8.23 | 0 | 0 | 0 | |
29/05/2018 |
8.72
|
1,100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
28/05/2018 |
8.28
|
1,900 | 8.72 | 8.72 | 8.28 | 0 | 0 | 0 | |
25/05/2018 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
24/05/2018 |
8.72
|
1,600 | 8.23 | 8.72 | 8.23 | 0 | 0 | 0 | |
23/05/2018 |
8.88
|
200 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
22/05/2018 |
8.45
|
2,600 | 7.68 | 8.45 | 7.68 | 0 | 0 | 0 | |
21/05/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
18/05/2018 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
17/05/2018 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 100 | 0 | 0.0 | |
16/05/2018 |
8.50
|
600 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 | |
15/05/2018 |
8.77
|
1,919 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
14/05/2018 |
8.72
|
1,200 | 8.94 | 8.94 | 7.96 | 100 | 0 | 0.0 | |
11/05/2018 |
8.94
|
700 | 8.23 | 8.94 | 8.23 | 100 | 0 | 0.0 | |
10/05/2018 |
8.72
|
1,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
09/05/2018 |
8.72
|
1,300 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
08/05/2018 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
07/05/2018 |
8.88
|
800 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
04/05/2018 |
8.99
|
900 | 7.63 | 8.99 | 7.63 | 100 | 0 | 0 | |
03/05/2018 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 100 | 0 | 0.0 | |
02/05/2018 |
8.72
|
7,000 | 8.77 | 8.77 | 8.72 | 0 | 0 | 0 | |
27/04/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |