Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2018 |
9.07
|
3,800 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
13/09/2018 |
9.07
|
1,900 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
12/09/2018 |
9.07
|
500 | 8.82 | 9.07 | 9.07 | 0 | 0 | 0 | |
11/09/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
10/09/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
07/09/2018 |
8.82
|
800 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
06/09/2018 |
8.82
|
2,900 | 9.32 | 9.32 | 8.82 | 0 | 0 | 0 | |
05/09/2018 |
9.32
|
3,700 | 10.23 | 10.23 | 9.32 | 0 | 0 | 0 | |
04/09/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
31/08/2018 |
10.23
|
6,100 | 9.90 | 10.23 | 9.24 | 100 | 0 | 0.0 | |
30/08/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
29/08/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
28/08/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
27/08/2018 |
9.90
|
1,300 | 9.90 | 10.14 | 9.90 | 0 | 0 | 0 | |
24/08/2018 |
9.90
|
3,700 | 9.07 | 9.90 | 9.90 | 0 | 0 | 0 | |
23/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
22/08/2018 |
9.07
|
5,300 | 9.48 | 9.48 | 8.74 | 0 | 0 | 0 | |
21/08/2018 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
20/08/2018 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
17/08/2018 |
9.48
|
200 | 8.66 | 9.48 | 9.48 | 0 | 0 | 0 | |
16/08/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
15/08/2018 |
8.66
|
3,300 | 8.66 | 9.15 | 8.66 | 1,900 | 0 | 0.0 | |
14/08/2018 |
8.66
|
2,700 | 9.48 | 9.48 | 8.66 | 0 | 0 | 0 | |
13/08/2018 |
9.48
|
2,100 | 8.99 | 9.48 | 8.99 | 1,300 | 0 | 0.0 | |
10/08/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
09/08/2018 |
8.99
|
100 | 8.91 | 8.99 | 8.99 | 0 | 0 | 0 | |
08/08/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
07/08/2018 |
8.91
|
2,000 | 9.24 | 9.24 | 8.91 | 0 | 0 | 0 | |
06/08/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
03/08/2018 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
02/08/2018 |
9.24
|
6,000 | 9.65 | 9.65 | 8.99 | 0 | 0 | 0 | |
01/08/2018 |
9.65
|
200 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
31/07/2018 |
9.65
|
2,000 | 9.32 | 9.65 | 9.65 | 0 | 0 | 0 | |
30/07/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/07/2018 |
9.32
|
700 | 8.82 | 9.32 | 9.07 | 0 | 0 | 0 | |
27/07/2018 |
8.83
|
900 | 8.59 | 8.83 | 8.83 | 900 | 900 | 0 | |
26/07/2018 |
8.59
|
3,800 | 8.98 | 8.98 | 8.59 | 0 | 0 | 0 | |
25/07/2018 |
8.98
|
700 | 8.83 | 8.98 | 8.83 | 400 | 0 | 0.0 | |
24/07/2018 |
8.83
|
100 | 9.06 | 9.06 | 8.83 | 0 | 0 | 0 | |
23/07/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
20/07/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
19/07/2018 |
9.06
|
300 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
18/07/2018 |
9.06
|
4,000 | 9.06 | 9.06 | 9.06 | 1,300 | 0 | 0.0 | |
17/07/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
16/07/2018 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
13/07/2018 |
9.06
|
1,400 | 9.22 | 9.22 | 8.67 | 0 | 200 | -0.0 | |
12/07/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
11/07/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
10/07/2018 |
9.22
|
1,800 | 9.14 | 9.22 | 9.22 | 0 | 800 | -0.0 | |
09/07/2018 |
9.14
|
900 | 9.14 | 9.14 | 9.14 | 0 | 900 | -0.0 | |
06/07/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
05/07/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
04/07/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/07/2018 |
9.14
|
1,600 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
02/07/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
29/06/2018 |
9.14
|
1,000 | 9.45 | 9.45 | 9.14 | 0 | 0 | 0 | |
28/06/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
27/06/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
26/06/2018 |
9.45
|
8,900 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
25/06/2018 |
9.45
|
300 | 10.00 | 10.00 | 9.45 | 0 | 0 | 0 | |
22/06/2018 |
10.00
|
600 | 9.53 | 10.00 | 10.00 | 0 | 0 | 0 | |
21/06/2018 |
9.53
|
300 | 9.76 | 9.76 | 9.53 | 0 | 0 | 0 | |
20/06/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
19/06/2018 |
9.76
|
16,100 | 9.76 | 10.07 | 9.76 | 0 | 0 | 0 | |
18/06/2018 |
9.76
|
4,200 | 9.61 | 10.07 | 9.76 | 0 | 0 | 0 | |
15/06/2018 |
9.61
|
10,800 | 9.76 | 9.76 | 9.61 | 0 | 0 | 0 | |
14/06/2018 |
9.76
|
5,000 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
13/06/2018 |
9.76
|
6,600 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 | |
12/06/2018 |
9.92
|
9,100 | 9.92 | 9.92 | 9.53 | 0 | 7,000 | -0.1 | |
11/06/2018 |
9.92
|
5,100 | 10.07 | 10.07 | 9.37 | 0 | 0 | 0 | |
08/06/2018 |
10.07
|
3,000 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
07/06/2018 |
10.07
|
6,500 | 10.07 | 10.07 | 10.00 | 0 | 0 | 0 | |
06/06/2018 |
10.07
|
4,900 | 9.92 | 10.07 | 9.76 | 0 | 0 | 0 | |
05/06/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
04/06/2018 |
9.92
|
3,600 | 9.92 | 9.92 | 9.37 | 0 | 0 | 0 | |
01/06/2018 |
9.92
|
8,300 | 10.00 | 10.00 | 9.76 | 0 | 0 | 0 | |
31/05/2018 |
10.00
|
6,500 | 9.53 | 10.00 | 9.37 | 0 | 0 | 0 | |
30/05/2018 |
9.53
|
3,000 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 | |
29/05/2018 |
9.61
|
5,600 | 8.98 | 9.84 | 9.53 | 0 | 0 | 0 | |
28/05/2018 |
8.98
|
8,500 | 9.61 | 9.61 | 8.98 | 0 | 0 | 0 | |
25/05/2018 |
9.61
|
27,000 | 9.68 | 9.68 | 9.61 | 0 | 0 | 0 | |
24/05/2018 |
9.68
|
3,000 | 9.29 | 9.68 | 9.37 | 0 | 0 | 0 | |
23/05/2018 |
9.29
|
4,000 | 9.22 | 9.29 | 9.06 | 0 | 0 | 0 | |
22/05/2018 |
9.22
|
100 | 8.98 | 9.22 | 9.22 | 0 | 0 | 0 | |
21/05/2018 |
8.98
|
2,100 | 9.29 | 9.29 | 8.98 | 0 | 0 | 0 | |
18/05/2018 |
9.29
|
3,100 | 9.22 | 9.29 | 8.59 | 0 | 0 | 0 | |
17/05/2018 |
9.22
|
3,400 | 9.22 | 9.22 | 8.59 | 0 | 0 | 0 | |
16/05/2018 |
9.22
|
2,900 | 9.22 | 9.22 | 9.22 | 1,000 | 0 | 0.0 | |
15/05/2018 |
9.22
|
100 | 8.59 | 9.22 | 9.22 | 0 | 0 | 0 | |
14/05/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
11/05/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
10/05/2018 |
8.59
|
1,900 | 9.29 | 9.29 | 8.59 | 0 | 0 | 0 | |
09/05/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
08/05/2018 |
9.29
|
100 | 8.90 | 9.29 | 9.29 | 0 | 0 | 0 | |
07/05/2018 |
8.90
|
5,800 | 9.37 | 9.37 | 8.90 | 1,000 | 0 | 0.0 | |
04/05/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
03/05/2018 |
9.37
|
100 | 9.53 | 9.53 | 9.37 | 0 | 0 | 0 | |
02/05/2018 |
9.53
|
2,000 | 9.61 | 9.61 | 8.98 | 0 | 0 | 0 | |
27/04/2018 |
9.61
|
1,100 | 9.76 | 9.76 | 9.61 | 0 | 0 | 0 | |
26/04/2018 |
9.76
|
10,000 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
24/04/2018 |
9.76
|
2,800 | 9.45 | 9.76 | 9.76 | 0 | 0 | 0 |