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) |
-0.10 | -1.14% | 35,600 | 0 | 0 |
8.60
9
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 110,600 | 1,000 | 0.0 |
8.60
9
9
|
3 tháng
(2024-06-24) |
-0.60 | -6.45% | 247,300 | 1,500 | 0.0 |
8.60
9.30
9
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,071,000 | 2,000 | 0.0 |
7.95
10
9
|
12 tháng
(2023-09-26) |
0.75 | 9.48% | 3,073,600 | -4,800 | -0.0 |
7.23
10
9
|
24 tháng
(2022-10-03) |
2.36 | 37.30% | 6,270,699 | -169,212 | -2.0 |
5.69
12.23
9
|
36 tháng
(2021-10-06) |
1.60 | 22.53% | 10,009,449 | -455,563 | -3.7 |
5.69
12.23
9
|
60 tháng
(2019-10-17) |
2.34 | 36.80% | 16,616,296 | -818,654 | -9.3 |
5.22
12.23
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
18/09/2018 |
6.57
|
1,200 | 7.17 | 7.17 | 6.46 | 700 | 0 | 0.0 | |
17/09/2018 |
7.17
|
500 | 7.05 | 7.17 | 6.46 | 200 | 0 | 0.0 | |
14/09/2018 |
7.05
|
400 | 6.46 | 7.05 | 7.05 | 400 | 100 | 0.0 | |
13/09/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
12/09/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
11/09/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
10/09/2018 |
6.46
|
100 | 6.57 | 6.57 | 6.46 | 0 | 0 | 0 | |
07/09/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/09/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
05/09/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
04/09/2018 |
6.57
|
1,000 | 7.23 | 7.23 | 6.57 | 300 | 0 | 0.0 | |
31/08/2018 |
7.23
|
2,501 | 6.75 | 7.23 | 7.23 | 2,500 | 700 | 0.0 | |
30/08/2018 |
6.75
|
16 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
29/08/2018 |
6.75
|
1,702 | 6.93 | 6.93 | 6.57 | 1,700 | 0 | 0.0 | |
28/08/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
27/08/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
24/08/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
23/08/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
22/08/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
21/08/2018 |
6.93
|
200 | 7.11 | 7.11 | 6.93 | 200 | 0 | 0.0 | |
20/08/2018 |
7.11
|
30 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
17/08/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
16/08/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
15/08/2018 |
7.11
|
2,300 | 7.41 | 7.41 | 6.75 | 600 | 1,200 | -0.0 | |
14/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
13/08/2018 |
7.41
|
1,000 | 7.29 | 7.41 | 7.11 | 1,000 | 900 | 0.0 | |
10/08/2018 |
7.29
|
88 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
09/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
08/08/2018 |
7.29
|
200 | 7.53 | 7.53 | 6.87 | 100 | 0 | 0.0 | |
07/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
06/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
03/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
02/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
01/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
31/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
30/07/2018 |
7.53
|
700 | 7.23 | 7.53 | 7.17 | 700 | 0 | 0.0 | |
27/07/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
26/07/2018 |
7.23
|
100 | 7.17 | 7.23 | 7.23 | 100 | 0 | 0.0 | |
25/07/2018 |
7.17
|
376 | 7.17 | 7.17 | 6.69 | 100 | 0 | 0.0 | |
24/07/2018 |
7.17
|
500 | 7.17 | 7.53 | 6.57 | 200 | 0 | 0.0 | |
23/07/2018 |
7.17
|
204 | 7.89 | 7.89 | 7.17 | 0 | 0 | 0 | |
20/07/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
19/07/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
18/07/2018 |
7.89
|
100 | 7.71 | 7.89 | 7.89 | 100 | 0 | 0.0 | |
17/07/2018 |
7.71
|
100 | 7.29 | 7.71 | 7.71 | 100 | 0 | 0.0 | |
16/07/2018 |
7.29
|
300 | 7.29 | 7.71 | 7.29 | 100 | 0 | 0.0 | |
13/07/2018 |
7.29
|
1,000 | 7.53 | 8.25 | 7.29 | 800 | 0 | 0.0 | |
12/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
11/07/2018 |
7.53
|
100 | 7.59 | 7.59 | 7.53 | 100 | 0 | 0.0 | |
10/07/2018 |
7.59
|
300 | 7.41 | 7.77 | 7.53 | 300 | 0 | 0.0 | |
09/07/2018 |
7.41
|
300 | 8.07 | 8.07 | 7.41 | 0 | 0 | 0 | |
06/07/2018 |
8.07
|
100 | 7.59 | 8.07 | 8.07 | 100 | 0 | 0.0 | |
05/07/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
04/07/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
03/07/2018 |
7.59
|
500 | 7.77 | 8.01 | 6.99 | 300 | 0 | 0.0 | |
02/07/2018 |
7.77
|
200 | 7.71 | 7.77 | 6.99 | 100 | 0 | 0.0 | |
29/06/2018 |
7.71
|
200 | 7.65 | 7.71 | 7.11 | 100 | 0 | 0.0 | |
28/06/2018 |
7.65
|
600 | 7.41 | 7.77 | 7.35 | 600 | 0 | 0.0 | |
27/06/2018 |
7.41
|
100 | 7.17 | 7.41 | 7.41 | 100 | 0 | 0.0 | |
26/06/2018 |
7.17
|
400 | 7.83 | 8.07 | 7.17 | 300 | 0 | 0.0 | |
25/06/2018 |
7.83
|
100 | 7.65 | 7.83 | 7.83 | 100 | 0 | 0.0 | |
22/06/2018 |
7.65
|
400 | 7.23 | 7.65 | 7.29 | 400 | 0 | 0.0 | |
21/06/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
20/06/2018 |
7.23
|
500 | 7.41 | 7.41 | 6.69 | 200 | 0 | 0.0 | |
19/06/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/06/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/06/2018 |
7.41
|
600 | 7.89 | 7.89 | 7.23 | 100 | 0 | 0.0 | |
14/06/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
13/06/2018 |
7.89
|
100 | 7.65 | 7.89 | 7.89 | 100 | 100 | 0 | |
12/06/2018 |
7.65
|
600 | 7.17 | 7.65 | 7.17 | 600 | 500 | 0.0 | |
11/06/2018 |
7.17
|
800 | 7.23 | 7.23 | 6.63 | 100 | 0 | 0.0 | |
08/06/2018: Cổ tức tiền mặt tỉ lệ: 1.05% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/34.725 (Volume + 34.73%, Ratio=0.35) | |||||||||
08/06/2018 |
7.23
|
1,300 | 6.61 | 7.23 | 6.46 | 100 | 0 | 0.0 | |
07/06/2018 |
6.61
|
200 | 6.61 | 6.61 | 6.56 | 0 | 0 | 0 | |
06/06/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
05/06/2018 |
6.61
|
500 | 6.61 | 6.61 | 6.26 | 100 | 0 | 0.0 | |
04/06/2018 |
6.61
|
300 | 7.00 | 7.00 | 6.61 | 0 | 0 | 0 | |
01/06/2018 |
7.00
|
2 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
31/05/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
30/05/2018 |
7.00
|
100 | 6.78 | 7.00 | 7.00 | 100 | 0 | 0.0 | |
29/05/2018 |
6.78
|
700 | 6.83 | 7.49 | 6.21 | 600 | 0 | 0.0 | |
28/05/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
25/05/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
24/05/2018 |
6.83
|
100 | 6.52 | 6.83 | 6.83 | 100 | 0 | 0.0 | |
23/05/2018 |
6.52
|
100 | 6.39 | 6.52 | 6.52 | 100 | 0 | 0.0 | |
22/05/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 54,000 | 54,000 | 0 | |
21/05/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
18/05/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
17/05/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
16/05/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
15/05/2018 |
6.39
|
700 | 6.08 | 6.39 | 6.12 | 700 | 0 | 0.0 | |
14/05/2018 |
6.08
|
200 | 6.26 | 6.26 | 5.73 | 100 | 0 | 0.0 | |
11/05/2018 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
10/05/2018 |
6.26
|
200 | 6.34 | 6.34 | 5.90 | 100 | 0 | 0.0 | |
09/05/2018 |
6.34
|
320 | 6.43 | 6.43 | 5.82 | 200 | 0 | 0.0 | |
08/05/2018 |
6.43
|
795 | 6.43 | 6.43 | 5.86 | 500 | 0 | 0.0 | |
07/05/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/05/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
03/05/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
02/05/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |