Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
18.07
|
127,250 | 18.85 | 18.85 | 17.61 | 0 | 0 | 0 | |
18/09/2018 |
18.85
|
39,570 | 19.21 | 19.21 | 18.07 | 0 | 0 | 0 | |
17/09/2018 |
19.21
|
158,010 | 18.07 | 19.31 | 18.02 | 0 | 57,160 | -2.1 | |
14/09/2018 |
18.07
|
455,790 | 17.14 | 18.07 | 16.58 | 10 | 83,100 | -2.9 | |
13/09/2018 |
17.14
|
90,140 | 16.83 | 17.82 | 16.78 | 0 | 49,380 | -1.7 | |
12/09/2018 |
16.83
|
317,120 | 16.16 | 17.27 | 16.52 | 0 | 111,970 | -3.7 | |
11/09/2018 |
16.16
|
105,380 | 16.01 | 16.32 | 15.60 | 20 | 0 | 0.0 | |
10/09/2018 |
16.01
|
160,800 | 15.08 | 16.06 | 14.98 | 60 | 5,000 | -0.1 | |
07/09/2018 |
15.08
|
8,820 | 15.13 | 15.54 | 14.25 | 200 | 10 | 0.0 | |
06/09/2018 |
15.13
|
5,210 | 15.13 | 15.54 | 15.13 | 10 | 0 | 0.0 | |
05/09/2018 |
15.13
|
37,100 | 14.98 | 15.39 | 14.72 | 90 | 0 | 0.0 | |
04/09/2018 |
14.98
|
79,750 | 14.72 | 15.54 | 14.72 | 30 | 0 | 0.0 | |
31/08/2018 |
14.72
|
26,990 | 14.07 | 14.85 | 13.68 | 130 | 0 | 0.0 | |
30/08/2018 |
14.07
|
1,070 | 14.10 | 14.25 | 13.68 | 620 | 0 | 0.0 | |
29/08/2018 |
14.10
|
300 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
28/08/2018 |
14.10
|
110 | 14.10 | 14.10 | 14.10 | 30 | 0 | 0.0 | |
27/08/2018 |
14.10
|
480 | 13.68 | 14.12 | 13.43 | 20 | 0 | 0.0 | |
24/08/2018 |
13.68
|
400 | 13.94 | 13.94 | 13.68 | 0 | 0 | 0 | |
23/08/2018 |
13.94
|
20 | 13.84 | 14.12 | 13.94 | 10 | 0 | 0.0 | |
22/08/2018 |
13.84
|
140 | 14.15 | 14.15 | 13.84 | 10 | 0 | 0.0 | |
21/08/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/08/2018 |
14.15
|
210 | 14.10 | 14.15 | 13.94 | 10 | 0 | 0.0 | |
20/08/2018 |
14.10
|
30 | 13.71 | 14.10 | 14.10 | 30 | 0 | 0.0 | |
17/08/2018 |
13.71
|
2,510 | 13.93 | 13.93 | 13.68 | 0 | 0 | 0 | |
16/08/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
15/08/2018 |
13.93
|
80 | 14.39 | 14.39 | 13.56 | 50 | 0 | 0.0 | |
14/08/2018 |
14.39
|
2,690 | 14.05 | 14.39 | 13.36 | 20 | 2,670 | -0.1 | |
13/08/2018 |
14.05
|
460 | 13.22 | 14.05 | 13.22 | 160 | 0 | 0.0 | |
10/08/2018 |
13.22
|
100 | 13.71 | 13.93 | 13.22 | 30 | 0 | 0.0 | |
09/08/2018 |
13.71
|
280 | 13.71 | 13.95 | 13.71 | 10 | 0 | 0.0 | |
08/08/2018 |
13.71
|
20 | 13.68 | 13.95 | 13.71 | 10 | 0 | 0.0 | |
07/08/2018 |
13.68
|
520 | 13.71 | 13.71 | 13.22 | 50 | 0 | 0.0 | |
06/08/2018 |
13.71
|
1,170 | 13.71 | 13.95 | 13.71 | 20 | 0 | 0.0 | |
03/08/2018 |
13.71
|
490 | 14.10 | 14.10 | 13.46 | 30 | 0 | 0.0 | |
02/08/2018 |
14.10
|
110 | 14.20 | 14.20 | 13.39 | 90 | 0 | 0.0 | |
01/08/2018 |
14.20
|
400 | 14.15 | 14.29 | 13.27 | 390 | 0 | 0.0 | |
31/07/2018 |
14.15
|
250 | 13.93 | 14.20 | 13.14 | 240 | 0 | 0.0 | |
30/07/2018 |
13.93
|
40 | 14.24 | 14.24 | 13.27 | 20 | 0 | 0.0 | |
27/07/2018 |
14.24
|
70 | 13.90 | 14.24 | 14.17 | 70 | 0 | 0.0 | |
26/07/2018 |
13.90
|
40 | 13.46 | 13.90 | 13.46 | 40 | 0 | 0.0 | |
25/07/2018 |
13.46
|
590 | 13.90 | 14.20 | 13.00 | 560 | 0 | 0.0 | |
24/07/2018 |
13.90
|
20 | 13.41 | 13.90 | 13.90 | 20 | 0 | 0.0 | |
23/07/2018 |
13.41
|
510 | 13.46 | 13.46 | 13.22 | 20 | 0 | 0.0 | |
20/07/2018 |
13.46
|
50,400 | 13.85 | 13.85 | 13.46 | 0 | 0 | 0 | |
19/07/2018 |
13.85
|
10 | 13.46 | 13.85 | 13.85 | 10 | 0 | 0.0 | |
18/07/2018 |
13.46
|
10,440 | 13.46 | 13.46 | 13.22 | 50 | 0 | 0.0 | |
17/07/2018 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
16/07/2018 |
13.46
|
230 | 13.46 | 13.46 | 13.07 | 120 | 0 | 0.0 | |
13/07/2018 |
13.46
|
1,010 | 13.61 | 13.61 | 13.22 | 50 | 0 | 0.0 | |
12/07/2018 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
11/07/2018 |
13.61
|
110 | 13.71 | 13.95 | 13.61 | 10 | 0 | 0.0 | |
10/07/2018 |
13.71
|
250 | 13.46 | 13.71 | 13.22 | 20 | 0 | 0.0 | |
09/07/2018 |
13.46
|
10 | 13.22 | 13.46 | 13.46 | 10 | 0 | 0.0 | |
06/07/2018 |
13.22
|
210 | 13.66 | 13.66 | 12.73 | 10 | 10 | 0 | |
05/07/2018 |
13.66
|
1,030 | 14.15 | 14.15 | 13.22 | 30 | 0 | 0.0 | |
04/07/2018 |
14.15
|
510 | 13.95 | 14.15 | 14.15 | 10 | 0 | 0.0 | |
03/07/2018 |
13.95
|
410 | 14.20 | 14.20 | 13.22 | 10 | 0 | 0.0 | |
02/07/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
29/06/2018 |
14.20
|
600 | 13.71 | 14.20 | 13.71 | 600 | 0 | 0.0 | |
28/06/2018 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
27/06/2018 |
13.71
|
1,320 | 13.61 | 14.00 | 13.66 | 320 | 0 | 0.0 | |
26/06/2018 |
13.61
|
1,800 | 13.71 | 13.71 | 13.58 | 0 | 0 | 0 | |
25/06/2018 |
13.71
|
20 | 13.61 | 13.71 | 13.71 | 20 | 0 | 0.0 | |
22/06/2018 |
13.61
|
1,930 | 13.51 | 13.71 | 12.97 | 430 | 0 | 0.0 | |
21/06/2018 |
13.51
|
400 | 13.41 | 13.56 | 13.51 | 380 | 0 | 0.0 | |
20/06/2018 |
13.41
|
180 | 13.17 | 13.51 | 12.38 | 170 | 0 | 0.0 | |
19/06/2018 |
13.17
|
7,140 | 13.17 | 13.31 | 12.92 | 60 | 0 | 0.0 | |
18/06/2018 |
13.17
|
160 | 13.17 | 13.27 | 12.97 | 110 | 0 | 0.0 | |
15/06/2018 |
13.17
|
3,050 | 12.97 | 13.17 | 12.97 | 60 | 0 | 0.0 | |
14/06/2018 |
12.97
|
1,010 | 13.05 | 13.05 | 12.73 | 10 | 0 | 0.0 | |
13/06/2018 |
13.05
|
2,690 | 13.12 | 13.12 | 12.73 | 30 | 0 | 0.0 | |
12/06/2018 |
13.12
|
30 | 12.97 | 13.17 | 12.75 | 20 | 0 | 0.0 | |
11/06/2018 |
12.97
|
320 | 12.63 | 13.07 | 12.97 | 20 | 0 | 0.0 | |
08/06/2018 |
12.63
|
1,550 | 13.07 | 13.36 | 12.63 | 20 | 0 | 0.0 | |
07/06/2018 |
13.07
|
3,400 | 13.07 | 13.36 | 13.07 | 50 | 0 | 0.0 | |
06/06/2018 |
13.07
|
13,130 | 13.07 | 13.17 | 13.05 | 0 | 11,500 | -0.3 | |
05/06/2018 |
13.07
|
120 | 13.07 | 13.07 | 12.92 | 20 | 0 | 0.0 | |
04/06/2018 |
13.07
|
3,850 | 12.97 | 13.14 | 12.68 | 140 | 0 | 0.0 | |
01/06/2018 |
12.97
|
6,940 | 12.97 | 13.12 | 12.51 | 60 | 0 | 0.0 | |
31/05/2018 |
12.97
|
4,210 | 13.02 | 13.02 | 12.24 | 10 | 0 | 0.0 | |
30/05/2018 |
13.02
|
60 | 12.68 | 13.02 | 12.92 | 60 | 0 | 0.0 | |
29/05/2018 |
12.68
|
114,870 | 12.73 | 13.17 | 12.24 | 50 | 130 | -0.0 | |
28/05/2018 |
12.73
|
202,330 | 12.97 | 12.97 | 12.73 | 0 | 0 | 0 | |
25/05/2018 |
12.97
|
1,720 | 13.12 | 13.12 | 12.92 | 20 | 0 | 0.0 | |
24/05/2018 |
13.12
|
20 | 12.51 | 13.12 | 13.12 | 20 | 0 | 0.0 | |
23/05/2018 |
12.51
|
1,030 | 13.12 | 13.12 | 12.51 | 10 | 0 | 0.0 | |
22/05/2018 |
13.12
|
1,170 | 12.85 | 13.22 | 12.73 | 170 | 0 | 0.0 | |
21/05/2018 |
12.85
|
20 | 12.85 | 12.85 | 12.85 | 20 | 0 | 0.0 | |
18/05/2018 |
12.85
|
1,840 | 12.97 | 12.97 | 12.24 | 520 | 0 | 0.0 | |
17/05/2018 |
12.97
|
2,220 | 13.05 | 13.41 | 12.34 | 1,780 | 0 | 0.0 | |
16/05/2018 |
13.05
|
80 | 13.41 | 13.41 | 12.48 | 40 | 0 | 0.0 | |
15/05/2018 |
13.41
|
1,250 | 12.78 | 13.41 | 12.29 | 1,240 | 0 | 0.0 | |
14/05/2018 |
12.78
|
1,610 | 12.78 | 13.07 | 12.78 | 1,610 | 0 | 0.0 | |
11/05/2018 |
12.78
|
2,050 | 12.82 | 12.82 | 12.12 | 30 | 0 | 0.0 | |
10/05/2018 |
12.82
|
7,570 | 12.92 | 12.92 | 12.68 | 70 | 0 | 0.0 | |
09/05/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
08/05/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
07/05/2018 |
12.92
|
1,700 | 12.92 | 12.92 | 12.53 | 1,340 | 150 | 0.0 | |
04/05/2018 |
12.92
|
15,000 | 12.92 | 12.92 | 12.87 | 0 | 0 | 0 | |
03/05/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
02/05/2018 |
12.92
|
1,490 | 12.97 | 12.97 | 12.82 | 0 | 60 | -0.0 |