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) |
-0.40 | -1.15% | 59,500 | -28,500 | -1.0 |
34.20
36.70
34.50
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 119,100 | -28,400 | -1.0 |
29.10
36.70
34.50
|
3 tháng
(2024-06-21) |
1.92 | 5.91% | 170,600 | -25,900 | -0.9 |
29.10
36.73
34.50
|
6 tháng
(2024-03-25) |
5.88 | 20.63% | 291,691 | -21,700 | -0.7 |
24.75
36.73
34.50
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 613,609 | 28,800 | 0.7 |
22.19
36.73
34.50
|
24 tháng
(2022-09-30) |
12.56 | 57.54% | 2,141,967 | 236,700 | 6.4 |
20.90
36.73
34.50
|
36 tháng
(2021-10-05) |
14.33 | 71.36% | 8,480,509 | 259,337 | 7.0 |
19.90
36.73
34.50
|
60 tháng
(2019-10-16) |
20.72 | 151.41% | 15,115,537 | 306,417 | 8.0 |
8.88
36.73
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
17/09/2018 |
9.07
|
1,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/09/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
14/09/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
13/09/2018 |
8.93
|
2,100 | 9.20 | 9.20 | 8.93 | 0 | 0 | 0 | |
12/09/2018 |
8.72
|
6,400 | 8.79 | 8.79 | 8.72 | 0 | 0 | 0 | |
11/09/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
10/09/2018 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
07/09/2018 |
8.58
|
1,200 | 8.45 | 8.58 | 8.45 | 0 | 0 | 0 | |
06/09/2018 |
8.45
|
500 | 8.45 | 8.45 | 7.07 | 0 | 0 | 0 | |
05/09/2018 |
8.45
|
12,100 | 8.24 | 8.45 | 8.24 | 0 | 0 | 0 | |
04/09/2018 |
8.58
|
300 | 8.24 | 8.58 | 8.24 | 0 | 0 | 0 | |
31/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
30/08/2018 |
8.24
|
2,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
29/08/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
28/08/2018 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
27/08/2018 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
24/08/2018 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
23/08/2018 |
10.57
|
100 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
22/08/2018 |
8.79
|
300 | 10.23 | 10.23 | 8.79 | 0 | 0 | 0 | |
21/08/2018 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
20/08/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
17/08/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
16/08/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
15/08/2018 |
9.06
|
200 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
14/08/2018 |
10.64
|
100 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
13/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/08/2018 |
9.34
|
200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
09/08/2018 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
08/08/2018 |
7.21
|
200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/08/2018 |
8.58
|
7,400 | 7.07 | 8.58 | 7.07 | 0 | 0 | 0 | |
06/08/2018 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
03/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
02/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
01/08/2018 |
8.24
|
3,500 | 8.24 | 8.51 | 8.24 | 0 | 0 | 0 | |
31/07/2018 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
30/07/2018 |
8.24
|
1,300 | 9.61 | 9.61 | 8.24 | 0 | 0 | 0 | |
27/07/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
26/07/2018 |
8.38
|
2,000 | 8.58 | 8.58 | 8.38 | 0 | 0 | 0 | |
25/07/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
24/07/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
23/07/2018 |
8.86
|
5,700 | 8.58 | 8.86 | 8.58 | 0 | 0 | 0 | |
20/07/2018 |
8.51
|
2,100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
19/07/2018 |
8.58
|
3,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
18/07/2018 |
8.93
|
300 | 9.75 | 9.75 | 8.93 | 0 | 0 | 0 | |
17/07/2018 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
16/07/2018 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
13/07/2018 |
8.45
|
5,500 | 8.51 | 8.51 | 8.45 | 0 | 0 | 0 | |
12/07/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
11/07/2018 |
8.31
|
2,200 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 | |
10/07/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
09/07/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
06/07/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
05/07/2018 |
8.65
|
5,200 | 8.38 | 8.65 | 8.38 | 0 | 0 | 0 | |
04/07/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
03/07/2018 |
8.72
|
12,500 | 8.65 | 8.72 | 8.65 | 0 | 0 | 0 | |
02/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
29/06/2018 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
28/06/2018 |
8.58
|
5,700 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
27/06/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
26/06/2018 |
8.79
|
5,700 | 8.58 | 8.79 | 8.58 | 0 | 0 | 0 | |
25/06/2018 |
8.51
|
400 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
22/06/2018 |
8.58
|
7,900 | 8.58 | 8.58 | 8.51 | 0 | 0 | 0 | |
21/06/2018 |
8.31
|
4,200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
20/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
19/06/2018 |
8.24
|
2,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
18/06/2018 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
15/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
14/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
13/06/2018 |
8.51
|
3,700 | 8.38 | 8.51 | 8.38 | 0 | 0 | 0 | |
12/06/2018 |
8.51
|
1,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
11/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
08/06/2018 |
8.58
|
3,300 | 8.38 | 8.58 | 8.38 | 0 | 0 | 0 | |
07/06/2018 |
8.79
|
4,500 | 8.38 | 8.79 | 8.31 | 0 | 0 | 0 | |
06/06/2018 |
8.31
|
5,200 | 8.51 | 8.58 | 8.31 | 0 | 0 | 0 | |
05/06/2018 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
04/06/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
01/06/2018 |
8.51
|
2,500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
31/05/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
30/05/2018 |
8.51
|
500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
29/05/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
28/05/2018 |
8.51
|
3,300 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
25/05/2018 |
8.51
|
400 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
24/05/2018 |
8.58
|
600 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
23/05/2018 |
8.58
|
8,600 | 8.24 | 8.58 | 8.24 | 0 | 0 | 0 | |
22/05/2018 |
8.24
|
1,500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
21/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
18/05/2018 |
8.24
|
1,300 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/05/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
16/05/2018 |
8.65
|
3,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
15/05/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
14/05/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
11/05/2018 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
10/05/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/05/2018 |
7.55
|
8 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
08/05/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/05/2018 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
04/05/2018 |
8.24
|
20 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
03/05/2018 |
8.24
|
500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
02/05/2018 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
27/04/2018 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |