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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2018 |
8.48
|
1,100 | 8.58 | 8.94 | 8.48 | 10 | 0 | 0.0 | |
10/09/2018 |
8.58
|
300 | 8.88 | 8.88 | 8.58 | 100 | 0 | 0.0 | |
07/09/2018 |
8.88
|
1,400 | 8.88 | 8.94 | 8.48 | 520 | 0 | 0.0 | |
06/09/2018 |
8.88
|
200 | 8.88 | 8.88 | 8.88 | 200 | 0 | 0.0 | |
05/09/2018 |
8.88
|
910 | 9.14 | 9.14 | 8.58 | 210 | 0 | 0.0 | |
04/09/2018 |
9.14
|
390 | 8.68 | 9.14 | 9.14 | 350 | 0 | 0.0 | |
31/08/2018 |
8.68
|
690 | 8.55 | 8.84 | 8.68 | 690 | 0 | 0.0 | |
30/08/2018 |
8.55
|
1,320 | 9.17 | 9.17 | 8.55 | 40 | 0 | 0.0 | |
29/08/2018 |
9.17
|
770 | 8.78 | 9.17 | 8.42 | 370 | 0 | 0.0 | |
28/08/2018 |
8.78
|
450 | 8.81 | 8.81 | 8.35 | 210 | 0 | 0.0 | |
27/08/2018 |
8.81
|
4,240 | 8.84 | 8.84 | 8.81 | 250 | 0 | 0.0 | |
24/08/2018 |
8.84
|
490 | 8.68 | 8.84 | 8.25 | 230 | 0 | 0.0 | |
23/08/2018 |
8.68
|
420 | 8.68 | 8.68 | 8.42 | 40 | 0 | 0.0 | |
22/08/2018 |
8.68
|
9,020 | 8.45 | 8.68 | 8.02 | 250 | 0 | 0.0 | |
21/08/2018 |
8.45
|
280 | 8.38 | 8.78 | 8.06 | 170 | 0 | 0.0 | |
20/08/2018 |
8.38
|
640 | 8.22 | 8.48 | 8.09 | 420 | 0 | 0.0 | |
17/08/2018 |
8.22
|
270 | 8.32 | 8.71 | 8.22 | 120 | 0 | 0.0 | |
16/08/2018 |
8.32
|
390 | 8.81 | 8.81 | 8.32 | 220 | 0 | 0.0 | |
15/08/2018 |
8.81
|
590 | 8.58 | 8.81 | 8.71 | 580 | 0 | 0.0 | |
14/08/2018 |
8.58
|
7,880 | 9.21 | 9.21 | 8.58 | 220 | 0 | 0.0 | |
13/08/2018 |
9.21
|
90 | 9.11 | 9.21 | 9.21 | 50 | 0 | 0.0 | |
10/08/2018 |
9.11
|
340 | 9.21 | 9.21 | 8.61 | 140 | 0 | 0.0 | |
09/08/2018 |
9.21
|
17,970 | 8.91 | 9.21 | 8.32 | 130 | 0 | 0.0 | |
08/08/2018 |
8.91
|
130 | 9.44 | 9.44 | 8.91 | 80 | 0 | 0.0 | |
07/08/2018 |
9.44
|
180 | 9.60 | 9.60 | 8.94 | 110 | 0 | 0.0 | |
06/08/2018 |
9.60
|
110 | 9.60 | 9.60 | 9.60 | 80 | 0 | 0.0 | |
03/08/2018 |
9.60
|
1,230 | 9.34 | 9.60 | 9.01 | 160 | 0 | 0.0 | |
02/08/2018 |
9.34
|
330 | 9.34 | 9.34 | 9.34 | 320 | 0 | 0.0 | |
01/08/2018 |
9.34
|
270 | 9.11 | 9.34 | 9.21 | 270 | 0 | 0.0 | |
31/07/2018 |
9.11
|
410 | 9.17 | 9.17 | 8.81 | 170 | 0 | 0.0 | |
30/07/2018 |
9.17
|
970 | 9.24 | 9.24 | 8.68 | 530 | 0 | 0.0 | |
27/07/2018 |
9.24
|
410 | 9.21 | 9.24 | 8.91 | 310 | 0 | 0.0 | |
26/07/2018 |
9.21
|
310 | 9.27 | 9.27 | 8.81 | 150 | 0 | 0.0 | |
25/07/2018 |
9.27
|
320 | 9.40 | 9.40 | 9.27 | 200 | 0 | 0.0 | |
24/07/2018 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 200 | 0 | 0.0 | |
23/07/2018 |
9.40
|
3,170 | 8.98 | 9.47 | 8.91 | 100 | 2,600 | -0.0 | |
20/07/2018 |
8.98
|
140 | 8.94 | 8.98 | 8.98 | 110 | 0 | 0.0 | |
19/07/2018 |
8.94
|
120 | 9.04 | 9.07 | 8.94 | 0 | 10 | -0.0 | |
18/07/2018 |
9.04
|
730 | 9.11 | 9.11 | 8.61 | 210 | 0 | 0.0 | |
17/07/2018 |
9.11
|
160 | 9.11 | 9.11 | 9.11 | 60 | 0 | 0.0 | |
16/07/2018 |
9.11
|
70 | 9.07 | 9.11 | 8.48 | 60 | 0 | 0.0 | |
13/07/2018 |
9.07
|
310 | 9.14 | 9.34 | 9.07 | 210 | 0 | 0.0 | |
12/07/2018 |
9.14
|
380 | 8.88 | 9.14 | 8.91 | 150 | 10 | 0.0 | |
11/07/2018 |
8.88
|
290 | 9.34 | 9.60 | 8.88 | 200 | 0 | 0.0 | |
10/07/2018 |
9.34
|
200 | 9.34 | 9.34 | 9.34 | 150 | 0 | 0.0 | |
09/07/2018 |
9.34
|
210 | 9.34 | 9.34 | 9.34 | 180 | 0 | 0.0 | |
06/07/2018 |
9.34
|
3,180 | 9.60 | 9.60 | 8.94 | 120 | 0 | 0.0 | |
05/07/2018 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 100 | 0 | 0.0 | |
04/07/2018 |
9.60
|
210 | 9.34 | 9.60 | 9.60 | 210 | 0 | 0.0 | |
03/07/2018 |
9.34
|
200 | 9.34 | 9.34 | 9.34 | 200 | 0 | 0.0 | |
02/07/2018 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 100 | 0 | 0.0 | |
29/06/2018 |
9.34
|
330 | 9.34 | 9.34 | 9.34 | 320 | 0 | 0.0 | |
28/06/2018 |
9.34
|
270 | 9.21 | 9.34 | 9.21 | 200 | 0 | 0.0 | |
27/06/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
26/06/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
25/06/2018 |
9.21
|
40 | 9.21 | 9.21 | 8.88 | 20 | 0 | 0.0 | |
22/06/2018 |
9.21
|
1,330 | 8.94 | 9.21 | 9.17 | 200 | 0 | 0.0 | |
21/06/2018 |
8.94
|
1,320 | 8.98 | 9.60 | 8.94 | 200 | 0 | 0.0 | |
20/06/2018 |
8.98
|
2,420 | 9.07 | 9.34 | 8.98 | 70 | 0 | 0.0 | |
19/06/2018 |
9.07
|
240 | 9.47 | 9.47 | 9.07 | 100 | 0 | 0.0 | |
18/06/2018 |
9.47
|
500 | 9.47 | 9.47 | 9.47 | 500 | 0 | 0.0 | |
15/06/2018 |
9.47
|
210 | 9.21 | 9.47 | 9.47 | 210 | 0 | 0.0 | |
14/06/2018 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 100 | 0 | 0.0 | |
13/06/2018 |
9.21
|
610 | 9.04 | 9.21 | 8.84 | 80 | 0 | 0.0 | |
12/06/2018 |
9.04
|
450 | 9.31 | 9.31 | 9.04 | 0 | 0 | 0 | |
11/06/2018 |
9.31
|
170 | 8.98 | 9.31 | 9.21 | 170 | 0 | 0.0 | |
08/06/2018 |
8.98
|
320 | 9.01 | 9.21 | 8.98 | 10 | 0 | 0.0 | |
07/06/2018 |
9.01
|
2,150 | 9.67 | 9.67 | 9.01 | 20 | 0 | 0.0 | |
06/06/2018 |
9.67
|
950 | 9.31 | 9.67 | 9.01 | 200 | 0 | 0.0 | |
05/06/2018 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 200 | 0 | 0.0 | |
04/06/2018 |
9.31
|
4,110 | 9.31 | 9.31 | 8.91 | 110 | 0 | 0.0 | |
01/06/2018 |
9.31
|
120 | 9.01 | 9.31 | 9.14 | 120 | 0 | 0.0 | |
31/05/2018 |
9.01
|
1,850 | 9.34 | 9.54 | 8.94 | 1,480 | 0 | 0.0 | |
30/05/2018 |
9.34
|
980 | 9.27 | 9.47 | 8.78 | 510 | 0 | 0.0 | |
29/05/2018 |
9.27
|
2,080 | 9.17 | 9.27 | 8.55 | 340 | 0 | 0.0 | |
28/05/2018 |
9.17
|
2,640 | 8.78 | 9.34 | 8.22 | 230 | 0 | 0.0 | |
25/05/2018 |
8.78
|
3,380 | 9.31 | 9.31 | 8.68 | 310 | 0 | 0.0 | |
24/05/2018 |
9.31
|
720 | 9.40 | 9.40 | 8.81 | 430 | 0 | 0.0 | |
23/05/2018 |
9.40
|
840 | 9.34 | 9.40 | 9.34 | 350 | 0 | 0.0 | |
22/05/2018 |
9.34
|
1,160 | 9.34 | 9.34 | 8.94 | 1,010 | 150 | 0.0 | |
21/05/2018 |
9.34
|
280 | 9.31 | 9.34 | 9.31 | 100 | 0 | 0.0 | |
18/05/2018 |
9.31
|
2,230 | 9.44 | 9.44 | 8.81 | 520 | 0 | 0.0 | |
17/05/2018 |
9.44
|
560 | 9.60 | 9.60 | 8.94 | 160 | 0 | 0.0 | |
16/05/2018 |
9.60
|
210 | 9.07 | 9.60 | 9.60 | 210 | 0 | 0.0 | |
15/05/2018 |
9.07
|
4,430 | 9.24 | 9.77 | 8.88 | 250 | 0 | 0.0 | |
14/05/2018: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
14/05/2018 |
9.24
|
2,480 | 9.21 | 9.83 | 9.24 | 10 | 0 | 0.0 | |
11/05/2018 |
9.21
|
4,950 | 9.88 | 9.88 | 9.21 | 610 | 0 | 0.0 | |
10/05/2018 |
9.88
|
3,760 | 9.76 | 10.12 | 9.24 | 540 | 0 | 0.0 | |
09/05/2018 |
9.76
|
2,350 | 9.57 | 9.76 | 8.96 | 320 | 0 | 0.0 | |
08/05/2018 |
9.57
|
400 | 9.57 | 9.57 | 9.57 | 400 | 0 | 0.0 | |
07/05/2018 |
9.57
|
300 | 9.57 | 9.57 | 9.57 | 300 | 0 | 0.0 | |
04/05/2018 |
9.57
|
710 | 9.27 | 9.57 | 9.57 | 710 | 0 | 0.0 | |
03/05/2018 |
9.27
|
110 | 9.94 | 9.94 | 9.27 | 10 | 0 | 0.0 | |
02/05/2018 |
9.94
|
1,060 | 9.63 | 10.06 | 8.96 | 420 | 0 | 0.0 | |
27/04/2018 |
9.63
|
2,000 | 9.63 | 9.63 | 9.63 | 2,000 | 0 | 0.0 | |
26/04/2018 |
9.63
|
1,220 | 9.63 | 9.63 | 9.02 | 220 | 0 | 0.0 | |
24/04/2018 |
9.63
|
1,780 | 9.82 | 9.82 | 9.15 | 1,770 | 0 | 0.0 | |
23/04/2018 |
9.82
|
310 | 9.39 | 9.82 | 9.82 | 310 | 0 | 0.0 | |
20/04/2018 |
9.39
|
250 | 9.39 | 9.39 | 9.39 | 250 | 0 | 0.0 | |
19/04/2018 |
9.39
|
2,470 | 9.39 | 9.39 | 8.84 | 650 | 0 | 0.0 |