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) |
-1.80 | -12.95% | 1,600 | -300 | -0.0 |
11.50
14.90
12.10
|
2 tháng
(2024-07-22) |
-0.80 | -6.20% | 5,300 | -200 | -0.0 |
11.50
14.90
12.10
|
3 tháng
(2024-06-21) |
-0.30 | -2.42% | 11,600 | -200 | -0.0 |
11.50
14.90
12.10
|
6 tháng
(2024-03-25) |
4 | 49.38% | 42,600 | -1,000 | -0.0 |
7.10
15
12.10
|
12 tháng
(2023-09-25) |
3.61 | 42.57% | 47,200 | -1,300 | -0.0 |
7.10
15
12.10
|
24 tháng
(2022-09-30) |
2.98 | 32.73% | 81,818 | 1,400 | 0.0 |
6.68
15
12.10
|
36 tháng
(2021-10-05) |
-1.28 | -9.56% | 130,318 | 1,400 | 0.0 |
6.68
15
12.10
|
60 tháng
(2019-10-16) |
3.90 | 47.53% | 466,718 | 1,400 | 0.0 |
6.68
15.24
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
17/09/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
14/09/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
13/09/2018 |
8.37
|
42,800 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
12/09/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
11/09/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
10/09/2018 |
7.11
|
188,900 | 7.53 | 8.62 | 7.11 | 0 | 0 | 0 | |
07/09/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
06/09/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
05/09/2018 |
7.53
|
300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
04/09/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
31/08/2018 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
30/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
29/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
28/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
27/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
24/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
23/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
22/08/2018 |
7.53
|
1,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
20/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
17/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
16/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
15/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
14/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
13/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
10/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
09/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
08/08/2018 |
8.12
|
200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
07/08/2018: Cổ tức tiền mặt tỉ lệ: 4.6% | |||||||||
07/08/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
06/08/2018 |
8.15
|
1,200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
03/08/2018 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
02/08/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
01/08/2018 |
6.87
|
2,600 | 7.19 | 7.19 | 6.87 | 0 | 0 | 0 | |
31/07/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
30/07/2018 |
7.19
|
4,600 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 | |
27/07/2018 |
7.19
|
300 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
26/07/2018 |
7.19
|
3,300 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 | |
25/07/2018 |
7.27
|
1,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
24/07/2018 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/07/2018 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
20/07/2018 |
11.11
|
1,300 | 8.23 | 11.11 | 8.23 | 0 | 500 | -0.0 | |
19/07/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
18/07/2018 |
9.99
|
500 | 8.55 | 9.99 | 8.55 | 0 | 400 | -0.0 | |
17/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
16/07/2018 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
13/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
12/07/2018 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
11/07/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
10/07/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
09/07/2018 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
06/07/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
05/07/2018 |
10.31
|
300 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
04/07/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
03/07/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
02/07/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
29/06/2018 |
11.99
|
5,900 | 11.99 | 13.19 | 11.99 | 0 | 0 | 0 | |
28/06/2018 |
11.67
|
4,100 | 11.67 | 11.67 | 11.67 | 900 | 0 | 0.0 | |
27/06/2018 |
10.15
|
22,600 | 10.15 | 10.15 | 10.15 | 0 | 400 | -0.0 | |
26/06/2018 |
8.87
|
3,500 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
25/06/2018 |
7.83
|
3,700 | 7.59 | 7.83 | 7.59 | 0 | 0 | 0 | |
22/06/2018 |
6.79
|
300 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 | |
21/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
19/06/2018 |
6.79
|
600 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/06/2018 |
7.19
|
4,800 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
15/06/2018 |
7.59
|
2,800 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
14/06/2018 |
7.19
|
15,300 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 | |
13/06/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
12/06/2018 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
11/06/2018 |
7.67
|
2,900 | 9.83 | 9.83 | 7.67 | 0 | 0 | 0 | |
08/06/2018 |
7.99
|
2,000 | 9.91 | 9.91 | 7.99 | 0 | 0 | 0 | |
07/06/2018 |
8.71
|
5,000 | 8.63 | 8.71 | 8.63 | 0 | 0 | 0 | |
06/06/2018 |
7.59
|
3,200 | 7.67 | 7.67 | 7.51 | 0 | 0 | 0 | |
05/06/2018 |
8.71
|
2,100 | 8.15 | 8.71 | 8.15 | 0 | 0 | 0 | |
04/06/2018 |
9.59
|
400 | 9.59 | 9.59 | 9.59 | 400 | 0 | 0.0 | |
01/06/2018 |
11.27
|
300 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
31/05/2018 |
10.07
|
523,800 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
30/05/2018 |
8.87
|
8,500 | 8.63 | 8.87 | 8.63 | 0 | 100 | -0.0 | |
29/05/2018 |
8.47
|
112,100 | 8.47 | 8.47 | 7.67 | 0 | 0 | 0 | |
28/05/2018 |
7.99
|
101,200 | 7.67 | 7.99 | 7.67 | 0 | 0 | 0 | |
25/05/2018 |
7.99
|
203,700 | 8.15 | 8.15 | 7.99 | 100 | 0 | 0.0 | |
24/05/2018 |
8.31
|
148,500 | 8.23 | 11.11 | 8.23 | 0 | 0 | 0 | |
23/05/2018 |
10.79
|
36,000 | 8.55 | 10.79 | 8.15 | 0 | 0 | 0 | |
22/05/2018 |
9.35
|
7,000 | 12.07 | 12.07 | 9.35 | 0 | 0 | 0 | |
21/05/2018 |
10.63
|
1,559,500 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
18/05/2018 |
9.59
|
210,500 | 9.11 | 12.31 | 9.11 | 0 | 0 | 0 | |
17/05/2018 |
11.67
|
223,000 | 9.03 | 11.67 | 8.87 | 0 | 0 | 0 | |
16/05/2018 |
10.15
|
50,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
15/05/2018 |
8.87
|
782,400 | 8.31 | 8.87 | 8.31 | 0 | 0 | 0 | |
14/05/2018 |
8.39
|
94,400 | 8.39 | 8.39 | 7.19 | 0 | 0 | 0 | |
11/05/2018 |
8.23
|
58,900 | 8.23 | 8.23 | 7.03 | 0 | 0 | 0 | |
10/05/2018 |
6.55
|
17,300 | 7.67 | 8.63 | 6.55 | 0 | 0 | 0 | |
09/05/2018 |
7.51
|
4,500 | 7.67 | 7.67 | 7.51 | 0 | 0 | 0 | |
08/05/2018 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
07/05/2018 |
7.67
|
2,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
04/05/2018 |
7.51
|
1,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
03/05/2018 |
8.95
|
54,200 | 8.79 | 8.95 | 8.79 | 100 | 0 | 0.0 | |
02/05/2018 |
8.79
|
31,600 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
27/04/2018 |
8.79
|
13,900 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |