Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.79 | -6.44% | 12,989,300 | -374,000 | -4.5 |
11.40
12.48
11.45
|
2 tháng
(2024-07-22) |
-2.88 | -20.12% | 41,166,800 | -868,411 | -11.3 |
11.40
14.52
11.45
|
3 tháng
(2024-06-20) |
-2.26 | -16.51% | 77,660,900 | -184,240 | -0.6 |
11.40
16.14
11.45
|
6 tháng
(2024-03-22) |
-1.26 | -9.94% | 127,078,100 | 518,875 | 9.0 |
11.40
16.14
11.45
|
12 tháng
(2023-09-25) |
-1.88 | -14.13% | 193,877,700 | 390,229 | 7.3 |
11.40
16.14
11.45
|
24 tháng
(2022-09-29) |
-5.08 | -30.74% | 491,873,900 | 332,688 | 6.8 |
8.57
16.53
11.45
|
36 tháng
(2021-10-04) |
-5.29 | -31.60% | 886,394,600 | -880,334 | -53.3 |
8.57
24.07
11.45
|
60 tháng
(2019-10-15) |
-6.76 | -37.12% | 1,185,658,850 | 1,038,106 | 9.0 |
8.57
24.07
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
7.60
|
185,407 | 7.99 | 7.99 | 7.47 | 0 | 0 | 0 | |
14/09/2018 |
7.99
|
345,647 | 7.54 | 8.05 | 7.28 | 95,000 | 0 | 1.1 | |
13/09/2018 |
7.54
|
266,301 | 7.09 | 7.54 | 7.09 | 50,000 | 0 | 0.6 | |
12/09/2018 |
7.09
|
268,570 | 7.41 | 7.47 | 7.09 | 0 | 700 | -0.0 | |
11/09/2018 |
7.41
|
60,838 | 7.47 | 7.54 | 7.34 | 0 | 0 | 0 | |
10/09/2018 |
7.47
|
109,800 | 7.54 | 7.67 | 7.09 | 0 | 0 | 0 | |
07/09/2018 |
7.54
|
103,920 | 7.92 | 7.92 | 7.54 | 0 | 0 | 0 | |
06/09/2018 |
7.92
|
103,020 | 7.99 | 7.99 | 7.86 | 0 | 6,500 | 0 | |
05/09/2018 |
7.99
|
91,739 | 8.05 | 8.12 | 7.92 | 0 | 0 | 0 | |
04/09/2018 |
8.05
|
147,610 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 | |
31/08/2018 |
8.31
|
142,700 | 8.12 | 8.31 | 7.86 | 0 | 0 | 0 | |
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
30/08/2018 |
8.12
|
152,289 | 7.44 | 8.57 | 7.67 | 0 | 0 | 0 | |
29/08/2018 |
7.44
|
149,670 | 7.28 | 7.55 | 7.33 | 0 | 0 | 0 | |
28/08/2018 |
7.28
|
134,700 | 7.23 | 7.39 | 7.18 | 0 | 0 | 0 | |
27/08/2018 |
7.23
|
128,630 | 7.23 | 7.28 | 7.12 | 0 | 0 | 0 | |
24/08/2018 |
7.23
|
60,600 | 7.28 | 7.28 | 7.12 | 0 | 0 | 0 | |
23/08/2018 |
7.28
|
110,407 | 7.18 | 7.28 | 7.07 | 0 | 0 | 0 | |
22/08/2018 |
7.18
|
38,200 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 | |
21/08/2018 |
7.18
|
56,514 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 | |
20/08/2018 |
7.18
|
72,210 | 7.12 | 7.18 | 7.02 | 0 | 0 | 0 | |
17/08/2018 |
7.12
|
38,100 | 7.12 | 7.18 | 7.07 | 0 | 0 | 0 | |
16/08/2018 |
7.12
|
9,500 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 | |
15/08/2018 |
7.12
|
53,609 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 | |
14/08/2018 |
7.23
|
60,624 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 | |
13/08/2018 |
7.23
|
75,200 | 7.23 | 7.28 | 7.12 | 0 | 0 | 0 | |
10/08/2018 |
7.23
|
33,400 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 | |
09/08/2018 |
7.23
|
25,600 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 | |
08/08/2018 |
7.23
|
21,100 | 7.18 | 7.23 | 7.23 | 0 | 0 | 0 | |
07/08/2018 |
7.18
|
37,200 | 7.18 | 7.23 | 7.18 | 0 | 0 | 0 | |
06/08/2018 |
7.18
|
33,510 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 | |
03/08/2018 |
7.23
|
45,300 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 | |
02/08/2018 |
7.23
|
41,900 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 | |
01/08/2018 |
7.23
|
43,249 | 7.23 | 7.28 | 7.18 | 0 | 0 | 0 | |
31/07/2018 |
7.23
|
42,202 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
30/07/2018 |
7.28
|
33,500 | 7.28 | 7.28 | 7.23 | 0 | 0 | 0 | |
27/07/2018 |
7.28
|
40,494 | 7.23 | 7.28 | 7.23 | 0 | 0 | 0 | |
26/07/2018 |
7.23
|
35,910 | 7.23 | 7.28 | 7.18 | 0 | 0 | 0 | |
25/07/2018 |
7.23
|
36,500 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
24/07/2018 |
7.28
|
40,400 | 7.23 | 7.28 | 7.12 | 0 | 0 | 0 | |
23/07/2018 |
7.23
|
26,160 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
20/07/2018 |
7.28
|
57,500 | 7.28 | 7.28 | 7.12 | 6,000 | 0 | 0.1 | |
19/07/2018 |
7.28
|
52,900 | 7.33 | 7.33 | 7.23 | 12,000 | 0 | 0.2 | |
18/07/2018 |
7.33
|
69,305 | 7.23 | 7.39 | 7.18 | 30,000 | 0 | 0.4 | |
17/07/2018 |
7.23
|
15,610 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
16/07/2018 |
7.28
|
20,100 | 7.28 | 7.28 | 7.23 | 7,000 | 0 | 0.1 | |
13/07/2018 |
7.28
|
20,900 | 7.23 | 7.28 | 7.23 | 0 | 0 | 0 | |
12/07/2018 |
7.23
|
11,100 | 7.18 | 7.23 | 7.18 | 6,000 | 0 | 0.1 | |
11/07/2018 |
7.18
|
2,400 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 | |
10/07/2018 |
7.23
|
20,000 | 7.18 | 7.23 | 7.18 | 7,500 | 0 | 0.1 | |
09/07/2018 |
7.18
|
4,510 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
06/07/2018 |
7.18
|
18,820 | 7.12 | 7.18 | 7.12 | 0 | 0 | 0 | |
05/07/2018 |
7.12
|
27,200 | 7.18 | 7.18 | 7.02 | 11,500 | 0 | 0.2 | |
04/07/2018 |
7.18
|
33,500 | 7.12 | 7.23 | 7.07 | 10,000 | 0 | 0.1 | |
03/07/2018 |
7.12
|
4,500 | 7.23 | 7.28 | 7.12 | 0 | 0 | 0 | |
02/07/2018 |
7.23
|
55,300 | 7.23 | 7.33 | 7.02 | 10,000 | 0 | 0.1 | |
29/06/2018 |
7.23
|
34,530 | 7.18 | 7.23 | 7.18 | 10,000 | 0 | 0.1 | |
28/06/2018 |
7.18
|
1,100 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 | |
27/06/2018 |
7.12
|
35,500 | 7.18 | 7.23 | 7.12 | 20,000 | 0 | 0.3 | |
26/06/2018 |
7.18
|
40,500 | 7.18 | 7.23 | 7.12 | 33,100 | 0 | 0.4 | |
25/06/2018 |
7.18
|
41,493 | 7.18 | 7.33 | 7.12 | 26,900 | 0 | 0.4 | |
22/06/2018 |
7.18
|
15,500 | 7.23 | 7.33 | 7.18 | 8,200 | 0 | 0.1 | |
21/06/2018 |
7.23
|
9,300 | 7.07 | 7.23 | 7.07 | 1,800 | 0 | 0.0 | |
20/06/2018 |
7.07
|
15,200 | 7.07 | 7.18 | 7.07 | 0 | 0 | 0 | |
19/06/2018 |
7.07
|
14,600 | 7.28 | 7.28 | 7.07 | 0 | 0 | 0 | |
18/06/2018 |
7.28
|
8,000 | 7.33 | 7.33 | 7.28 | 0 | 1,000 | -0.0 | |
15/06/2018 |
7.33
|
3,120 | 7.33 | 7.39 | 7.33 | 0 | 0 | 0 | |
14/06/2018 |
7.33
|
5,500 | 7.39 | 7.39 | 7.33 | 0 | 0 | 0 | |
13/06/2018 |
7.39
|
7,700 | 7.33 | 7.39 | 7.28 | 0 | 0 | 0 | |
12/06/2018 |
7.33
|
11,300 | 7.39 | 7.39 | 7.23 | 0 | 0 | 0 | |
11/06/2018 |
7.39
|
19,100 | 7.33 | 7.39 | 7.33 | 0 | 0 | 0 | |
08/06/2018 |
7.33
|
7,604 | 7.39 | 7.44 | 7.33 | 0 | 0 | 0 | |
07/06/2018 |
7.39
|
30,600 | 7.44 | 7.44 | 7.39 | 0 | 0 | 0 | |
06/06/2018 |
7.44
|
3,533 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
05/06/2018 |
7.44
|
17,300 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
04/06/2018 |
7.49
|
57,701 | 7.33 | 7.49 | 7.28 | 0 | 0 | 0 | |
01/06/2018 |
7.33
|
68,300 | 7.23 | 7.33 | 7.23 | 0 | 0 | 0 | |
31/05/2018 |
7.23
|
13,300 | 7.12 | 7.23 | 7.18 | 0 | 0 | 0 | |
30/05/2018 |
7.12
|
5,300 | 7.18 | 7.23 | 7.07 | 0 | 0 | 0 | |
29/05/2018 |
7.18
|
17,200 | 7.18 | 7.18 | 6.96 | 0 | 0 | 0 | |
28/05/2018 |
7.18
|
14,134 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 | |
25/05/2018 |
7.23
|
37,000 | 7.18 | 7.23 | 7.18 | 0 | 3,500 | -0.0 | |
24/05/2018 |
7.18
|
11,400 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
23/05/2018 |
7.28
|
11,700 | 7.28 | 7.28 | 7.23 | 0 | 0 | 0 | |
22/05/2018 |
7.28
|
54,020 | 7.23 | 7.33 | 7.18 | 0 | 0 | 0 | |
21/05/2018 |
7.23
|
58,000 | 7.28 | 7.33 | 7.23 | 0 | 0 | 0 | |
18/05/2018 |
7.28
|
40,300 | 7.23 | 7.28 | 7.18 | 0 | 0 | 0 | |
17/05/2018 |
7.23
|
42,124 | 6.91 | 7.23 | 7.02 | 0 | 0 | 0 | |
16/05/2018 |
6.91
|
25,800 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 | |
15/05/2018 |
7.18
|
40,830 | 7.18 | 7.23 | 7.02 | 2,000 | 0 | 0.0 | |
14/05/2018 |
7.18
|
25,650 | 7.23 | 7.23 | 6.91 | 0 | 0 | 0 | |
11/05/2018 |
7.23
|
46,100 | 7.18 | 7.23 | 6.75 | 0 | 5,000 | -0.1 | |
10/05/2018 |
7.18
|
33,000 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
09/05/2018 |
7.28
|
40,203 | 7.18 | 7.28 | 7.12 | 0 | 0 | 0 | |
08/05/2018 |
7.18
|
51,300 | 7.02 | 7.28 | 7.02 | 0 | 4,000 | -0.1 | |
07/05/2018 |
7.02
|
7,310 | 7.18 | 7.18 | 7.02 | 0 | 1,000 | 0 | |
04/05/2018 |
7.18
|
56,700 | 7.02 | 7.18 | 7.07 | 0 | 0 | 0 | |
03/05/2018 |
7.02
|
53,600 | 7.02 | 7.07 | 6.96 | 0 | 0 | 0 | |
02/05/2018 |
7.02
|
58,900 | 7.02 | 7.07 | 6.96 | 0 | 0 | 0 | |
27/04/2018 |
7.02
|
2,520 | 6.96 | 7.07 | 7.02 | 0 | 0 | 0 | |
26/04/2018 |
6.96
|
4,800 | 7.02 | 7.23 | 6.96 | 0 | 0 | 0 |