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) |
0.90 | 3.59% | 14,900 | 0 | 0 |
23
26.50
26.50
|
2 tháng
(2024-07-22) |
1 | 4% | 18,300 | -1 | -0.0 |
23
26.50
26.50
|
3 tháng
(2024-06-21) |
2.10 | 8.79% | 20,100 | -1 | -0.0 |
22
26.50
26.50
|
6 tháng
(2024-03-25) |
5.01 | 23.86% | 59,370 | -1 | -0.0 |
20.99
26.50
26.50
|
12 tháng
(2023-09-25) |
8.99 | 52.85% | 192,948 | -1 | -0.0 |
14.84
26.50
26.50
|
24 tháng
(2022-09-30) |
14.22 | 120.64% | 356,004 | -1 | -0.0 |
10.74
26.50
26.50
|
36 tháng
(2021-10-05) |
16.28 | 167.40% | 654,860 | 1,017 | 0.0 |
9.68
26.50
26.50
|
60 tháng
(2019-10-16) |
18.06 | 227.58% | 1,266,214 | -164,515 | -4.2 |
6.35
26.50
26.50
|
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
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/09/2018 |
8.68
|
400 | 8.01 | 8.68 | 8.01 | 0 | 0 | 0 | |
14/09/2018 |
8.63
|
200 | 7.39 | 8.63 | 7.39 | 0 | 100 | -0.0 | |
13/09/2018 |
8.42
|
800 | 8.42 | 8.42 | 8.42 | 800 | 300 | 0.0 | |
12/09/2018 |
8.68
|
2,900 | 8.40 | 8.76 | 8.40 | 2,600 | 0 | 0.1 | |
11/09/2018 |
8.40
|
5,100 | 8.47 | 8.47 | 8.40 | 2,500 | 0 | 0 | |
10/09/2018 |
8.40
|
3,900 | 8.47 | 8.47 | 8.40 | 3,600 | 0 | 0 | |
07/09/2018 |
8.40
|
2,400 | 8.32 | 8.40 | 8.32 | 100 | 100 | 0 | |
06/09/2018 |
8.40
|
9,100 | 8.32 | 8.40 | 8.32 | 3,600 | 0 | 0 | |
05/09/2018 |
8.32
|
16,000 | 8.32 | 8.34 | 8.32 | 3,000 | 0 | 0.1 | |
04/09/2018 |
8.32
|
2,300 | 8.29 | 8.32 | 8.29 | 900 | 0 | 0.0 | |
31/08/2018 |
8.29
|
5,700 | 8.40 | 8.40 | 8.27 | 1,300 | 0 | 0.0 | |
30/08/2018 |
8.27
|
4,400 | 8.27 | 8.27 | 8.27 | 2,000 | 0 | 0.1 | |
29/08/2018 |
8.27
|
2,300 | 8.27 | 8.27 | 8.27 | 300 | 0 | 0 | |
28/08/2018 |
8.27
|
3,700 | 8.27 | 8.27 | 8.27 | 3,600 | 0 | 0.1 | |
27/08/2018 |
8.40
|
5,700 | 8.27 | 8.40 | 8.27 | 5,100 | 0 | 0.2 | |
24/08/2018 |
7.75
|
2,700 | 7.80 | 7.80 | 7.75 | 1,900 | 0 | 0.1 | |
23/08/2018 |
7.75
|
1,700 | 7.75 | 7.88 | 7.75 | 0 | 0 | 0 | |
22/08/2018 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
21/08/2018 |
7.65
|
900 | 7.52 | 7.75 | 7.52 | 0 | 100 | -0.0 | |
20/08/2018 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
17/08/2018 |
8.11
|
1,100 | 9.33 | 9.33 | 8.11 | 1,000 | 0 | 0.0 | |
16/08/2018 |
8.11
|
1,400 | 8.11 | 8.11 | 8.11 | 1,400 | 0 | 0.0 | |
15/08/2018 |
8.86
|
200 | 8.78 | 8.86 | 8.78 | 0 | 0 | 0 | |
14/08/2018 |
7.75
|
500 | 8.21 | 8.27 | 7.75 | 0 | 0 | 0 | |
13/08/2018 |
8.37
|
1,500 | 7.26 | 8.37 | 7.26 | 0 | 100 | -0.0 | |
10/08/2018 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/08/2018 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
08/08/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/08/2018 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 100 | -0.0 | |
06/08/2018 |
9.64
|
200 | 7.39 | 9.64 | 7.39 | 0 | 100 | -0.0 | |
03/08/2018 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
02/08/2018 |
7.16
|
700 | 8.89 | 8.89 | 7.13 | 300 | 0 | 0.0 | |
01/08/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
31/07/2018 |
6.87
|
200 | 6.87 | 9.22 | 9.22 | 0 | 100 | -0.0 | |
30/07/2018 |
8.03
|
900 | 8.03 | 8.06 | 8.03 | 700 | 0 | 0.0 | |
27/07/2018 |
8.27
|
900 | 8.24 | 8.27 | 8.24 | 0 | 0 | 0 | |
26/07/2018 |
8.03
|
500 | 7.28 | 8.03 | 7.28 | 0 | 100 | -0.0 | |
25/07/2018 |
8.99
|
200 | 8.09 | 8.99 | 8.09 | 0 | 0 | 0 | |
24/07/2018 |
8.01
|
800 | 7.90 | 8.76 | 7.90 | 0 | 100 | -0.0 | |
23/07/2018 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
20/07/2018 |
8.27
|
300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
19/07/2018 |
8.06
|
1,100 | 8.03 | 8.14 | 8.03 | 700 | 100 | 0.0 | |
18/07/2018 |
9.79
|
200 | 9.04 | 9.79 | 9.04 | 0 | 0 | 0 | |
17/07/2018 |
9.02
|
400 | 7.34 | 9.02 | 7.34 | 0 | 100 | -0.0 | |
16/07/2018 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
13/07/2018 |
7.80
|
1,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
12/07/2018 |
7.88
|
800 | 8.76 | 8.76 | 7.75 | 100 | 0 | 0.0 | |
11/07/2018 |
7.75
|
3,400 | 7.88 | 7.88 | 7.75 | 900 | 0 | 0.0 | |
10/07/2018 |
7.88
|
1,900 | 8.14 | 8.14 | 7.88 | 0 | 1,000 | -0.0 | |
09/07/2018 |
9.14
|
200 | 8.78 | 9.14 | 8.78 | 0 | 0 | 0 | |
06/07/2018 |
8.73
|
200 | 8.27 | 8.73 | 8.27 | 0 | 0 | 0 | |
05/07/2018 |
7.78
|
1,100 | 8.37 | 8.37 | 7.78 | 0 | 0 | 0 | |
04/07/2018 |
8.24
|
1,500 | 8.50 | 8.50 | 7.75 | 0 | 0 | 0 | |
03/07/2018 |
7.75
|
3,200 | 7.85 | 7.88 | 7.75 | 0 | 0 | 0 | |
02/07/2018 |
7.28
|
300 | 8.37 | 8.37 | 7.28 | 0 | 0 | 0 | |
29/06/2018 |
7.88
|
800 | 7.28 | 8.47 | 7.28 | 0 | 0 | 0 | |
28/06/2018 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/06/2018 |
7.62
|
1,900 | 7.23 | 7.62 | 7.23 | 0 | 0 | 0 | |
26/06/2018 |
7.23
|
4,400 | 6.23 | 7.31 | 6.23 | 0 | 0 | 0 | |
25/06/2018 |
7.34
|
200 | 6.38 | 7.34 | 6.38 | 0 | 0 | 0 | |
22/06/2018 |
7.23
|
300 | 6.46 | 7.23 | 6.46 | 0 | 0 | 0 | |
21/06/2018 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
20/06/2018 |
7.23
|
600 | 6.30 | 7.34 | 6.30 | 0 | 0 | 0 | |
19/06/2018 |
7.10
|
3,100 | 7.26 | 7.26 | 6.25 | 0 | 0 | 0 | |
18/06/2018 |
7.23
|
1,800 | 7.13 | 7.49 | 7.13 | 0 | 0 | 0 | |
15/06/2018 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
14/06/2018 |
7.23
|
500 | 7.16 | 7.23 | 7.16 | 0 | 0 | 0 | |
13/06/2018 |
7.44
|
1,900 | 7.47 | 7.49 | 7.18 | 0 | 0 | 0 | |
12/06/2018 |
7.10
|
900 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 | |
11/06/2018 |
7.59
|
1,300 | 7.05 | 7.59 | 7.05 | 0 | 0 | 0 | |
08/06/2018 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/06/2018 |
7.36
|
600 | 6.48 | 7.36 | 6.48 | 0 | 0 | 0 | |
06/06/2018 |
7.72
|
300 | 6.79 | 7.75 | 6.79 | 0 | 0 | 0 | |
05/06/2018 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
04/06/2018 |
7.80
|
300 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 | |
01/06/2018 |
7.49
|
500 | 7.59 | 7.59 | 6.25 | 0 | 0 | 0 | |
31/05/2018 |
7.49
|
300 | 6.64 | 7.59 | 6.64 | 0 | 0 | 0 | |
30/05/2018 |
7.75
|
200 | 7.49 | 7.75 | 7.49 | 0 | 0 | 0 | |
29/05/2018 |
7.47
|
600 | 6.23 | 7.47 | 6.23 | 0 | 0 | 0 | |
28/05/2018 |
7.26
|
3,600 | 6.90 | 7.26 | 6.90 | 0 | 0 | 0 | |
25/05/2018 |
7.75
|
400 | 8.24 | 8.24 | 7.05 | 0 | 0 | 0 | |
24/05/2018 |
7.75
|
1,600 | 7.52 | 7.75 | 7.52 | 0 | 0 | 0 | |
23/05/2018 |
8.27
|
400 | 8.50 | 8.50 | 8.27 | 0 | 0 | 0 | |
22/05/2018 |
8.14
|
400 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
21/05/2018 |
7.10
|
200 | 7.05 | 7.10 | 7.05 | 0 | 0 | 0 | |
18/05/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
17/05/2018 |
8.27
|
600 | 8.01 | 8.27 | 8.01 | 0 | 0 | 0 | |
16/05/2018 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
15/05/2018 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
14/05/2018 |
8.01
|
3,300 | 7.26 | 8.01 | 7.26 | 0 | 3,200 | -0.1 | |
11/05/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/05/2018 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
10/05/2018 |
8.34
|
3,400 | 8.39 | 8.39 | 8.34 | 0 | 0 | 0 | |
09/05/2018 |
8.39
|
4,600 | 7.99 | 8.42 | 7.99 | 3,200 | 0 | 0.1 | |
08/05/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
07/05/2018 |
8.34
|
600 | 8.47 | 8.47 | 8.34 | 0 | 0 | 0 | |
04/05/2018 |
8.39
|
4,000 | 8.57 | 8.67 | 8.39 | 0 | 0 | 0 | |
03/05/2018 |
8.60
|
900 | 9.36 | 9.36 | 8.57 | 100 | 0 | 0.0 | |
02/05/2018 |
8.60
|
1,300 | 9.08 | 9.08 | 8.60 | 0 | 0 | 0 | |
27/04/2018 |
8.34
|
500 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |