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) |
-0.60 | -7.32% | 6,100 | -65 | -0 |
6.52
8.20
7.60
|
2 tháng
(2024-07-22) |
-0.38 | -4.76% | 10,000 | -65 | -0 |
6.52
8.46
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 27,300 | -5,565 | -0.0 |
6.52
8.46
7.60
|
6 tháng
(2024-03-25) |
-1.10 | -12.64% | 78,100 | -6,365 | -0.0 |
6.52
9.15
7.60
|
12 tháng
(2023-09-25) |
-1.70 | -18.28% | 155,000 | -6,465 | -0.0 |
6.52
10
7.60
|
24 tháng
(2022-09-30) |
-3.15 | -29.30% | 267,500 | -6,894 | -0.7 |
6.52
14
7.60
|
36 tháng
(2021-10-05) |
-11.60 | -60.42% | 834,000 | -7,954 | -1.5 |
6.52
22.55
7.60
|
60 tháng
(2019-10-16) |
-9.90 | -56.57% | 3,751,990 | 11,163,386 | 390.4 |
6.52
41.40
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2018 |
16.99
|
212,040 | 16.83 | 16.99 | 16.87 | 0 | 0 | 0 | |
06/09/2018 |
16.83
|
169,040 | 17.08 | 17.08 | 16.83 | 5,000 | 1,000 | 0.1 | |
05/09/2018 |
17.08
|
173,080 | 17.16 | 17.20 | 17.08 | 9,000 | 0 | 0.2 | |
04/09/2018 |
17.16
|
131,600 | 17.28 | 17.28 | 17.16 | 11,000 | 0 | 0.2 | |
31/08/2018 |
17.28
|
158,180 | 17.20 | 17.32 | 17.20 | 6,500 | 0 | 0.1 | |
30/08/2018 |
17.20
|
134,270 | 17.20 | 17.24 | 17.16 | 10,300 | 0 | 0.2 | |
29/08/2018 |
17.20
|
128,830 | 17.04 | 17.20 | 16.99 | 25,000 | 0 | 0.5 | |
28/08/2018 |
17.04
|
183,740 | 16.87 | 17.04 | 16.83 | 8,000 | 0 | 0.2 | |
27/08/2018 |
16.87
|
167,760 | 16.83 | 16.95 | 16.75 | 6,000 | 0 | 0.1 | |
24/08/2018 |
16.83
|
195,030 | 16.63 | 16.83 | 16.50 | 31,200 | 0 | 0.6 | |
23/08/2018 |
16.63
|
117,350 | 16.42 | 16.63 | 16.42 | 1,240 | 0 | 0.0 | |
22/08/2018 |
16.42
|
113,340 | 16.13 | 16.46 | 16.13 | 10,000 | 0 | 0.2 | |
21/08/2018 |
16.13
|
214,600 | 16.13 | 16.34 | 16.09 | 0 | 0 | 0 | |
20/08/2018 |
16.13
|
202,440 | 16.18 | 16.22 | 16.13 | 0 | 0 | 0 | |
17/08/2018 |
16.18
|
150,010 | 16.13 | 16.22 | 16.05 | 0 | 0 | 0 | |
16/08/2018 |
16.13
|
150,590 | 16.09 | 16.18 | 16.01 | 0 | 0 | 0 | |
15/08/2018 |
16.09
|
188,660 | 15.97 | 16.13 | 15.93 | 0 | 0 | 0 | |
14/08/2018 |
15.97
|
267,460 | 16.05 | 16.09 | 15.97 | 250 | 0 | 0.0 | |
13/08/2018 |
16.05
|
308,200 | 16.01 | 16.05 | 15.93 | 10,000 | 40 | 0.2 | |
10/08/2018 |
16.01
|
370,460 | 16.01 | 16.13 | 16.01 | 500 | 0 | 0.0 | |
09/08/2018 |
16.01
|
404,390 | 16.30 | 16.30 | 15.97 | 0 | 0 | 0 | |
08/08/2018 |
16.30
|
396,060 | 15.89 | 16.38 | 15.81 | 0 | 0 | 0 | |
07/08/2018 |
15.89
|
326,430 | 16.01 | 16.01 | 15.81 | 0 | 0 | 0 | |
06/08/2018 |
16.01
|
321,010 | 16.01 | 16.26 | 16.01 | 0 | 0 | 0 | |
03/08/2018 |
16.01
|
197,380 | 15.36 | 16.05 | 15.36 | 0 | 0 | 0 | |
02/08/2018 |
15.36
|
350,550 | 15.60 | 15.68 | 15.36 | 0 | 0 | 0 | |
01/08/2018 |
15.60
|
606,890 | 14.82 | 15.64 | 14.91 | 1,500 | 0 | 0.0 | |
31/07/2018: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
31/07/2018 |
14.82
|
197,270 | 12.82 | 14.82 | 14.78 | 0 | 3,600 | -0.1 | |
30/07/2018 |
12.82
|
170,430 | 13.54 | 13.54 | 12.82 | 0 | 0 | 0 | |
27/07/2018 |
13.54
|
252,570 | 13.71 | 13.84 | 13.54 | 0 | 0 | 0 | |
26/07/2018 |
13.71
|
262,800 | 14.07 | 14.10 | 13.67 | 4,200 | 0 | 0.1 | |
25/07/2018 |
14.07
|
380,930 | 14.20 | 14.46 | 14.07 | 0 | 0 | 0 | |
24/07/2018 |
14.20
|
271,760 | 13.61 | 14.20 | 13.61 | 0 | 0 | 0 | |
23/07/2018 |
13.61
|
316,260 | 13.31 | 13.67 | 13.28 | 0 | 0 | 0 | |
20/07/2018 |
13.31
|
262,320 | 13.28 | 13.38 | 13.08 | 0 | 0 | 0 | |
19/07/2018 |
13.28
|
272,430 | 13.21 | 13.35 | 13.15 | 0 | 0 | 0 | |
18/07/2018 |
13.21
|
245,990 | 13.02 | 13.25 | 13.02 | 0 | 0 | 0 | |
17/07/2018 |
13.02
|
179,090 | 12.98 | 13.02 | 12.82 | 0 | 0 | 0 | |
16/07/2018 |
12.98
|
165,700 | 12.98 | 13.11 | 12.92 | 0 | 0 | 0 | |
13/07/2018 |
12.98
|
150,750 | 12.92 | 13.11 | 12.92 | 40 | 0 | 0.0 | |
12/07/2018 |
12.92
|
146,110 | 12.82 | 12.98 | 12.75 | 0 | 0 | 0 | |
11/07/2018 |
12.82
|
93,920 | 13.18 | 13.31 | 12.82 | 0 | 0 | 0 | |
10/07/2018 |
13.18
|
115,620 | 13.18 | 13.28 | 13.15 | 0 | 0 | 0 | |
09/07/2018 |
13.18
|
166,260 | 13.18 | 13.41 | 13.18 | 100 | 0 | 0.0 | |
06/07/2018 |
13.18
|
118,560 | 13.48 | 13.48 | 13.18 | 0 | 0 | 0 | |
05/07/2018 |
13.48
|
108,430 | 14.00 | 14.00 | 13.48 | 0 | 0 | 0 | |
04/07/2018 |
14.00
|
162,640 | 13.97 | 14.04 | 13.87 | 0 | 0 | 0 | |
03/07/2018 |
13.97
|
160,800 | 14.89 | 14.89 | 13.97 | 0 | 0 | 0 | |
02/07/2018 |
14.89
|
119,160 | 15.51 | 15.51 | 14.89 | 0 | 0 | 0 | |
29/06/2018 |
15.51
|
140,770 | 15.71 | 15.71 | 15.51 | 0 | 0 | 0 | |
28/06/2018 |
15.71
|
184,810 | 16.24 | 16.24 | 15.71 | 0 | 0 | 0 | |
27/06/2018 |
16.24
|
170,600 | 16.30 | 16.34 | 16.20 | 0 | 0 | 0 | |
26/06/2018 |
16.30
|
172,090 | 16.53 | 16.53 | 16.20 | 0 | 0 | 0 | |
25/06/2018 |
16.53
|
229,760 | 16.43 | 16.60 | 16.47 | 0 | 0 | 0 | |
22/06/2018 |
16.43
|
171,440 | 16.27 | 16.47 | 16.27 | 0 | 0 | 0 | |
21/06/2018 |
16.27
|
167,240 | 16.43 | 16.47 | 16.27 | 0 | 0 | 0 | |
20/06/2018 |
16.43
|
229,270 | 15.97 | 16.43 | 16.04 | 0 | 0 | 0 | |
19/06/2018 |
15.97
|
265,610 | 17.13 | 17.13 | 15.97 | 0 | 0 | 0 | |
18/06/2018 |
17.13
|
264,560 | 17.88 | 17.91 | 17.13 | 0 | 20 | -0.0 | |
15/06/2018 |
17.88
|
189,500 | 17.88 | 17.98 | 17.82 | 0 | 0 | 0 | |
14/06/2018 |
17.88
|
366,470 | 16.76 | 17.91 | 16.76 | 0 | 0 | 0 | |
13/06/2018 |
16.76
|
231,240 | 16.53 | 16.80 | 16.50 | 0 | 0 | 0 | |
12/06/2018 |
16.53
|
187,430 | 16.70 | 16.73 | 16.53 | 0 | 0 | 0 | |
11/06/2018 |
16.70
|
245,220 | 16.66 | 16.80 | 16.63 | 0 | 0 | 0 | |
08/06/2018 |
16.66
|
168,850 | 16.63 | 16.70 | 16.60 | 0 | 0 | 0 | |
07/06/2018 |
16.63
|
212,840 | 16.63 | 16.63 | 16.50 | 0 | 0 | 0 | |
06/06/2018 |
16.63
|
198,620 | 16.53 | 16.63 | 16.47 | 0 | 0 | 0 | |
05/06/2018 |
16.53
|
221,540 | 16.53 | 16.60 | 16.50 | 0 | 0 | 0 | |
04/06/2018 |
16.53
|
196,410 | 16.37 | 16.53 | 16.30 | 0 | 0 | 0 | |
01/06/2018 |
16.37
|
149,520 | 16.27 | 16.37 | 16.20 | 0 | 0 | 0 | |
31/05/2018 |
16.27
|
263,920 | 16.04 | 16.30 | 16.01 | 0 | 0 | 0 | |
30/05/2018 |
16.04
|
73,080 | 16.20 | 16.24 | 16.04 | 0 | 0 | 0 | |
29/05/2018 |
16.20
|
201,990 | 16.17 | 16.27 | 15.94 | 0 | 0 | 0 | |
28/05/2018 |
16.17
|
114,410 | 16.70 | 16.70 | 16.11 | 0 | 0 | 0 | |
25/05/2018 |
16.70
|
216,830 | 16.76 | 17.03 | 16.70 | 0 | 0 | 0 | |
24/05/2018 |
16.76
|
199,770 | 16.63 | 16.76 | 16.53 | 0 | 0 | 0 | |
23/05/2018 |
16.63
|
113,570 | 16.43 | 16.63 | 16.37 | 0 | 0 | 0 | |
22/05/2018 |
16.43
|
100,450 | 16.80 | 16.83 | 16.43 | 0 | 0 | 0 | |
21/05/2018 |
16.80
|
83,210 | 16.80 | 16.93 | 16.80 | 0 | 2,900 | -0.1 | |
18/05/2018 |
16.80
|
92,480 | 16.73 | 16.80 | 16.63 | 0 | 0 | 0 | |
17/05/2018 |
16.73
|
117,160 | 16.53 | 16.80 | 16.53 | 0 | 0 | 0 | |
16/05/2018 |
16.53
|
153,830 | 16.99 | 17.03 | 16.53 | 0 | 0 | 0 | |
15/05/2018 |
16.99
|
148,230 | 16.93 | 17.09 | 16.90 | 0 | 5,000 | -0.1 | |
14/05/2018 |
16.93
|
50,190 | 16.73 | 16.93 | 16.66 | 0 | 1,300 | -0.0 | |
11/05/2018 |
16.73
|
105,660 | 16.73 | 16.76 | 16.50 | 0 | 0 | 0 | |
10/05/2018 |
16.73
|
71,050 | 16.37 | 16.73 | 16.40 | 5,000 | 0 | 0.1 | |
09/05/2018 |
16.37
|
117,720 | 16.20 | 16.37 | 16.20 | 1,300 | 0 | 0.0 | |
08/05/2018 |
16.20
|
106,790 | 16.27 | 16.34 | 16.14 | 0 | 0 | 0 | |
07/05/2018 |
16.27
|
137,570 | 15.84 | 16.27 | 15.84 | 0 | 0 | 0 | |
04/05/2018 |
15.84
|
117,680 | 15.58 | 15.84 | 15.58 | 0 | 0 | 0 | |
03/05/2018 |
15.58
|
71,500 | 15.35 | 15.58 | 15.32 | 0 | 0 | 0 | |
02/05/2018 |
15.35
|
74,180 | 15.25 | 15.38 | 15.22 | 0 | 0 | 0 | |
27/04/2018 |
15.25
|
157,200 | 15.02 | 15.25 | 14.73 | 0 | 0 | 0 | |
26/04/2018 |
15.02
|
103,260 | 15.84 | 15.84 | 15.02 | 0 | 0 | 0 | |
24/04/2018 |
15.84
|
45,490 | 16.11 | 16.11 | 15.84 | 0 | 0 | 0 | |
23/04/2018 |
16.11
|
153,710 | 16.50 | 16.53 | 16.11 | 0 | 0 | 0 | |
20/04/2018 |
16.50
|
81,610 | 16.43 | 16.50 | 16.14 | 0 | 0 | 0 | |
19/04/2018 |
16.43
|
223,510 | 17.09 | 17.09 | 16.43 | 0 | 0 | 0 | |
18/04/2018 |
17.09
|
178,960 | 17.32 | 17.32 | 16.90 | 0 | 0 | 0 | |
17/04/2018 |
17.32
|
114,930 | 17.36 | 17.39 | 17.13 | 90 | 0 | 0.0 |