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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2018 |
8.12
|
1,190 | 8.65 | 8.89 | 8.12 | 0 | 0 | 0 | |
07/09/2018 |
8.65
|
110 | 8.12 | 8.65 | 8.16 | 0 | 0 | 0 | |
06/09/2018 |
8.12
|
300 | 8.73 | 8.73 | 8.12 | 0 | 0 | 0 | |
05/09/2018 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
04/09/2018 |
8.73
|
100 | 8.20 | 8.73 | 8.73 | 0 | 0 | 0 | |
31/08/2018 |
8.20
|
44,910 | 8.81 | 9.17 | 8.20 | 0 | 0 | 0 | |
30/08/2018 |
8.81
|
10 | 8.57 | 8.81 | 8.81 | 0 | 0 | 0 | |
29/08/2018 |
8.57
|
1,110 | 8.29 | 8.57 | 8.08 | 0 | 0 | 0 | |
28/08/2018 |
8.29
|
10,250 | 8.85 | 8.85 | 8.25 | 0 | 0 | 0 | |
27/08/2018 |
8.85
|
1,020 | 8.81 | 9.34 | 8.85 | 0 | 0 | 0 | |
24/08/2018 |
8.81
|
1,910 | 8.77 | 8.89 | 8.77 | 0 | 0 | 0 | |
23/08/2018 |
8.77
|
3,060 | 8.41 | 8.89 | 8.77 | 0 | 0 | 0 | |
22/08/2018 |
8.41
|
8,420 | 8.89 | 9.05 | 8.29 | 0 | 0 | 0 | |
21/08/2018 |
8.89
|
20 | 8.65 | 8.89 | 8.49 | 0 | 0 | 0 | |
20/08/2018 |
8.65
|
40 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 | |
17/08/2018 |
9.30
|
110 | 9.09 | 9.30 | 8.57 | 0 | 0 | 0 | |
16/08/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
15/08/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
14/08/2018 |
9.09
|
20 | 9.70 | 9.70 | 9.09 | 0 | 0 | 0 | |
13/08/2018 |
9.70
|
130 | 10.02 | 10.02 | 9.70 | 0 | 0 | 0 | |
10/08/2018 |
10.02
|
50 | 9.78 | 10.02 | 10.02 | 0 | 0 | 0 | |
09/08/2018 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
08/08/2018 |
9.78
|
10 | 9.38 | 9.78 | 9.78 | 0 | 0 | 0 | |
07/08/2018 |
9.38
|
3,030 | 10.02 | 10.02 | 9.38 | 0 | 0 | 0 | |
06/08/2018 |
10.02
|
1,990 | 10.02 | 10.02 | 9.38 | 0 | 0 | 0 | |
03/08/2018 |
10.02
|
50 | 9.38 | 10.02 | 9.70 | 0 | 0 | 0 | |
02/08/2018 |
9.38
|
110 | 8.89 | 9.50 | 9.38 | 0 | 0 | 0 | |
01/08/2018 |
8.89
|
500 | 9.05 | 9.05 | 8.89 | 0 | 0 | 0 | |
31/07/2018 |
9.05
|
1,520 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 | |
30/07/2018 |
9.22
|
280 | 9.30 | 9.30 | 9.22 | 0 | 0 | 0 | |
27/07/2018 |
9.30
|
470 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
26/07/2018 |
9.30
|
12,820 | 9.30 | 9.62 | 9.22 | 0 | 0 | 0 | |
25/07/2018 |
9.30
|
1,690 | 9.70 | 9.70 | 9.05 | 0 | 0 | 0 | |
24/07/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
23/07/2018 |
9.70
|
6,850 | 9.30 | 9.78 | 9.30 | 0 | 0 | 0 | |
20/07/2018 |
9.30
|
630 | 9.70 | 9.94 | 9.30 | 0 | 0 | 0 | |
19/07/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
18/07/2018 |
9.70
|
180 | 9.30 | 9.86 | 9.70 | 0 | 0 | 0 | |
17/07/2018 |
9.30
|
930 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
16/07/2018 |
9.30
|
200 | 9.54 | 9.54 | 9.30 | 0 | 0 | 0 | |
13/07/2018 |
9.54
|
30 | 9.70 | 9.70 | 9.54 | 0 | 0 | 0 | |
12/07/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
11/07/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
10/07/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
09/07/2018 |
9.70
|
50 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
06/07/2018 |
9.70
|
5,000 | 9.30 | 9.70 | 8.89 | 0 | 0 | 0 | |
05/07/2018 |
9.30
|
100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
04/07/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
03/07/2018 |
9.50
|
50 | 10.06 | 10.06 | 9.46 | 20 | 0 | 0.0 | |
02/07/2018 |
10.06
|
110 | 10.10 | 10.10 | 9.42 | 0 | 0 | 0 | |
29/06/2018 |
10.10
|
200 | 9.86 | 10.19 | 10.10 | 0 | 0 | 0 | |
28/06/2018 |
9.86
|
80 | 9.34 | 9.86 | 8.73 | 0 | 0 | 0 | |
27/06/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
26/06/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
25/06/2018 |
9.34
|
110 | 9.46 | 10.10 | 9.34 | 0 | 0 | 0 | |
22/06/2018 |
9.46
|
5,070 | 10.10 | 10.10 | 9.46 | 0 | 0 | 0 | |
21/06/2018 |
10.10
|
331,590 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 | |
20/06/2018 |
9.70
|
2,020 | 9.62 | 9.70 | 9.34 | 0 | 0 | 0 | |
19/06/2018 |
9.62
|
190 | 9.62 | 9.62 | 9.05 | 0 | 0 | 0 | |
18/06/2018 |
9.62
|
631,000 | 9.50 | 9.70 | 8.93 | 0 | 0 | 0 | |
15/06/2018 |
9.50
|
4,000 | 9.22 | 9.50 | 9.22 | 0 | 0 | 0 | |
14/06/2018 |
9.22
|
4,810 | 9.86 | 9.86 | 9.22 | 0 | 0 | 0 | |
13/06/2018 |
9.86
|
40 | 9.70 | 10.31 | 9.05 | 0 | 0 | 0 | |
12/06/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
11/06/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/06/2018 |
9.70
|
1,470 | 9.30 | 9.70 | 9.22 | 0 | 0 | 0 | |
08/06/2018 |
9.30
|
20 | 9.37 | 9.37 | 9.30 | 0 | 0 | 0 | |
07/06/2018 |
9.37
|
700 | 9.68 | 9.68 | 9.10 | 0 | 0 | 0 | |
06/06/2018 |
9.68
|
4,740 | 9.22 | 9.68 | 9.06 | 0 | 0 | 0 | |
05/06/2018 |
9.22
|
100 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 | |
04/06/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
01/06/2018 |
9.37
|
1,000 | 9.41 | 9.41 | 9.30 | 0 | 0 | 0 | |
31/05/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
30/05/2018 |
9.41
|
410 | 9.41 | 9.45 | 9.06 | 0 | 0 | 0 | |
29/05/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
28/05/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
25/05/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
24/05/2018 |
9.41
|
1,070 | 9.45 | 9.45 | 8.91 | 0 | 0 | 0 | |
23/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
22/05/2018 |
9.45
|
240 | 9.30 | 9.45 | 8.91 | 0 | 0 | 0 | |
21/05/2018 |
9.30
|
110 | 9.30 | 9.84 | 9.30 | 0 | 0 | 0 | |
18/05/2018 |
9.30
|
24,610 | 9.14 | 9.37 | 9.30 | 0 | 0 | 0 | |
17/05/2018 |
9.14
|
2,010 | 8.99 | 9.14 | 8.99 | 0 | 0 | 0 | |
16/05/2018 |
8.99
|
100 | 8.95 | 8.99 | 8.99 | 0 | 0 | 0 | |
15/05/2018 |
8.95
|
8,080 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 | |
14/05/2018 |
8.99
|
500 | 9.37 | 9.37 | 8.99 | 0 | 0 | 0 | |
11/05/2018 |
9.37
|
3,030 | 8.99 | 9.37 | 8.99 | 0 | 0 | 0 | |
10/05/2018 |
8.99
|
1,020 | 9.22 | 9.22 | 8.99 | 0 | 0 | 0 | |
09/05/2018 |
9.22
|
2,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
08/05/2018 |
9.22
|
990 | 9.30 | 9.30 | 8.91 | 0 | 0 | 0 | |
07/05/2018 |
9.30
|
4,260 | 9.14 | 9.30 | 8.91 | 0 | 0 | 0 | |
04/05/2018 |
9.14
|
1,220 | 9.14 | 9.53 | 8.91 | 0 | 0 | 0 | |
03/05/2018 |
9.14
|
20 | 9.22 | 9.22 | 8.91 | 0 | 0 | 0 | |
02/05/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
27/04/2018 |
9.22
|
1,050 | 8.83 | 9.22 | 8.87 | 0 | 0 | 0 | |
26/04/2018 |
8.83
|
30 | 8.75 | 8.83 | 8.52 | 0 | 0 | 0 | |
24/04/2018 |
8.75
|
210 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
23/04/2018 |
8.75
|
2,690 | 8.75 | 9.33 | 8.52 | 50 | 1,680 | -0.0 | |
20/04/2018 |
8.75
|
30 | 9.30 | 9.30 | 8.75 | 0 | 0 | 0 | |
19/04/2018 |
9.30
|
10 | 9.22 | 9.30 | 9.30 | 0 | 10 | -0.0 | |
18/04/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |