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 | 0% | 83,300 | -7,700 | -0.2 |
23.50
26.10
24
|
2 tháng
(2024-07-22) |
-2 | -7.69% | 109,800 | -7,700 | -0.2 |
23.50
26.10
24
|
3 tháng
(2024-06-24) |
-1.90 | -7.35% | 164,200 | -13,700 | -0.3 |
23.50
26.10
24
|
6 tháng
(2024-03-25) |
-0.56 | -2.26% | 464,300 | 74,700 | 1.9 |
23.50
26.39
24
|
12 tháng
(2023-09-26) |
3.30 | 15.92% | 1,642,700 | 553,000 | 12.9 |
20.32
26.39
24
|
24 tháng
(2022-10-03) |
3.89 | 19.32% | 2,457,700 | 700,700 | 16.0 |
14.69
26.39
24
|
36 tháng
(2021-10-06) |
9.91 | 70.37% | 3,228,315 | 856,700 | 19.4 |
14.09
26.39
24
|
60 tháng
(2019-10-17) |
12.73 | 112.92% | 4,299,246 | 863,800 | 19.5 |
9
26.39
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/08/2018 |
9.50
|
18,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
30/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
29/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
28/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
27/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
24/08/2018 |
9.50
|
20,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/08/2018 |
9.50
|
100,000 | 8.96 | 9.50 | 9.50 | 0 | 0 | 0 | |
22/08/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
21/08/2018 |
8.96
|
9,000 | 9.50 | 9.50 | 8.96 | 0 | 0 | 0 | |
20/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
17/08/2018 |
9.50
|
80,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
16/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
15/08/2018 |
9.50
|
32,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
14/08/2018 |
9.50
|
78,500 | 9.77 | 9.77 | 9.50 | 0 | 0 | 0 | |
13/08/2018 |
9.77
|
800 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
10/08/2018 |
9.77
|
700 | 9.07 | 9.77 | 9.77 | 0 | 0 | 0 | |
09/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
08/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
07/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
06/08/2018 |
9.07
|
20,000 | 9.50 | 9.50 | 9.07 | 0 | 0 | 0 | |
03/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/07/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
30/07/2018 |
9.50
|
2,300 | 9.01 | 9.50 | 9.50 | 0 | 0 | 0 | |
27/07/2018 |
9.01
|
39,100 | 9.07 | 9.50 | 9.01 | 0 | 0 | 0 | |
26/07/2018 |
9.07
|
100 | 9.23 | 9.23 | 9.07 | 0 | 0 | 0 | |
25/07/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
24/07/2018 |
9.23
|
1,500 | 9.50 | 9.50 | 9.23 | 0 | 0 | 0 | |
23/07/2018 |
9.50
|
1,200 | 9.01 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/07/2018 |
9.01
|
0 | 9.12 | 9.01 | 9.01 | 0 | 0 | 0 | |
19/07/2018 |
9.12
|
400 | 8.96 | 9.12 | 8.96 | 0 | 0 | 0 | |
18/07/2018 |
8.96
|
10,000 | 9.12 | 9.12 | 8.96 | 0 | 0 | 0 | |
17/07/2018 |
9.12
|
1,000 | 9.23 | 9.23 | 9.12 | 0 | 0 | 0 | |
16/07/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
13/07/2018 |
9.23
|
5,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
12/07/2018 |
9.23
|
42,000 | 9.23 | 9.23 | 9.01 | 0 | 0 | 0 | |
11/07/2018 |
9.23
|
3,500 | 9.01 | 9.23 | 9.23 | 0 | 0 | 0 | |
10/07/2018 |
9.01
|
53,700 | 8.96 | 9.01 | 9.01 | 0 | 0 | 0 | |
09/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
06/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
05/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
04/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
03/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
02/07/2018 |
8.96
|
10,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
29/06/2018 |
8.96
|
71,100 | 8.96 | 9.12 | 8.69 | 0 | 0 | 0 | |
28/06/2018 |
8.96
|
65,000 | 9.23 | 9.23 | 8.96 | 0 | 0 | 0 | |
27/06/2018 |
9.23
|
300 | 8.96 | 9.23 | 9.23 | 0 | 0 | 0 | |
26/06/2018 |
8.96
|
5,000 | 10.48 | 10.48 | 8.96 | 0 | 0 | 0 | |
25/06/2018 |
10.48
|
500 | 9.17 | 10.48 | 10.48 | 0 | 0 | 0 | |
22/06/2018 |
9.17
|
1,400 | 9.23 | 9.23 | 8.85 | 0 | 0 | 0 | |
21/06/2018 |
9.23
|
1,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
20/06/2018 |
9.23
|
1,600 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
19/06/2018 |
9.23
|
1,000 | 8.79 | 9.23 | 9.23 | 0 | 0 | 0 | |
18/06/2018 |
8.79
|
500 | 9.01 | 9.01 | 8.79 | 0 | 0 | 0 | |
15/06/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
14/06/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
13/06/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
12/06/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
11/06/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
08/06/2018 |
9.01
|
0 | 9.23 | 9.01 | 9.01 | 0 | 0 | 0 | |
07/06/2018 |
9.23
|
46,400 | 9.23 | 9.23 | 9.01 | 0 | 0 | 0 | |
06/06/2018 |
9.23
|
1,000 | 9.23 | 9.23 | 8.96 | 0 | 0 | 0 | |
05/06/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
04/06/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
01/06/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
31/05/2018 |
9.23
|
400 | 8.69 | 9.23 | 9.23 | 0 | 0 | 0 | |
30/05/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
29/05/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
28/05/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
25/05/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
24/05/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
23/05/2018 |
8.69
|
900 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
22/05/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
21/05/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
18/05/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
17/05/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
16/05/2018 |
8.69
|
18,000 | 8.58 | 8.69 | 8.69 | 0 | 0 | 0 | |
15/05/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
14/05/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
11/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/05/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
10/05/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
09/05/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
08/05/2018 |
8.58
|
0 | 8.19 | 8.58 | 8.58 | 0 | 0 | 0 | |
07/05/2018 |
8.19
|
24,100 | 8.43 | 8.67 | 8.19 | 0 | 0 | 0 | |
04/05/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
03/05/2018 |
8.43
|
0 | 8.67 | 8.43 | 8.43 | 0 | 0 | 0 | |
02/05/2018 |
8.67
|
2,200 | 7.71 | 8.67 | 7.95 | 0 | 0 | 0 | |
27/04/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
26/04/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
24/04/2018 |
7.71
|
1,000 | 8.67 | 8.67 | 7.71 | 0 | 0 | 0 | |
23/04/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
20/04/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
19/04/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
18/04/2018 |
8.67
|
0 | 8.19 | 8.67 | 8.67 | 0 | 0 | 0 | |
17/04/2018 |
8.19
|
2,000 | 7.71 | 8.82 | 8.19 | 0 | 0 | 0 | |
16/04/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
13/04/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
12/04/2018 |
7.71
|
500 | 7.37 | 7.71 | 7.71 | 0 | 0 | 0 |