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) |
0.20 | 0.68% | 400,400 | 0 | 0 |
29.30
29.80
29.70
|
2 tháng
(2024-07-22) |
-0.70 | -2.30% | 1,387,200 | 0 | 0 |
29.10
30.50
29.70
|
3 tháng
(2024-06-21) |
0.52 | 1.77% | 2,701,800 | -400 | -0.0 |
28.40
32.70
29.70
|
6 tháng
(2024-03-25) |
4.10 | 16.01% | 5,849,600 | -400 | -0.0 |
25.02
32.70
29.70
|
12 tháng
(2023-09-25) |
6.85 | 29.97% | 10,016,300 | -400 | -0.0 |
20.50
32.70
29.70
|
24 tháng
(2022-09-30) |
9.07 | 43.94% | 19,394,135 | -400 | -0.0 |
14.03
32.70
29.70
|
36 tháng
(2021-10-05) |
7.82 | 35.77% | 41,218,168 | 4,300 | 0.2 |
14.03
32.70
29.70
|
60 tháng
(2019-10-16) |
21.12 | 245.99% | 54,744,114 | -180,700 | -3.5 |
7.32
32.70
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
7.64
|
5,400 | 7.98 | 7.98 | 7.64 | 0 | 0 | 0 | |
14/09/2018 |
7.98
|
4,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
13/09/2018 |
7.98
|
8,010 | 7.93 | 7.98 | 7.98 | 0 | 0 | 0 | |
12/09/2018 |
7.93
|
4,900 | 7.88 | 7.93 | 7.88 | 0 | 0 | 0 | |
11/09/2018 |
7.88
|
1,500 | 7.64 | 7.88 | 7.79 | 0 | 0 | 0 | |
10/09/2018 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
07/09/2018 |
7.64
|
200 | 7.44 | 7.64 | 7.64 | 0 | 0 | 0 | |
06/09/2018 |
7.44
|
420 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
05/09/2018 |
7.44
|
10 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
04/09/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
31/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
30/08/2018 |
7.44
|
700 | 7.59 | 7.59 | 7.44 | 0 | 0 | 0 | |
29/08/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
28/08/2018 |
7.59
|
100 | 7.64 | 7.64 | 7.59 | 0 | 0 | 0 | |
27/08/2018 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
24/08/2018 |
7.64
|
10,000 | 7.49 | 7.64 | 7.64 | 0 | 0 | 0 | |
23/08/2018 |
7.49
|
1,000 | 7.44 | 7.49 | 7.49 | 0 | 0 | 0 | |
22/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
21/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
20/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
17/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
16/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
15/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
14/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
13/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
10/08/2018 |
7.44
|
1,500 | 7.39 | 7.44 | 7.44 | 1,500 | 0 | 0.0 | |
09/08/2018 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
08/08/2018 |
7.39
|
1,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
07/08/2018 |
7.39
|
53,600 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/08/2018 |
7.39
|
232,161 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
03/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
02/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
01/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
31/07/2018 |
7.39
|
12,455 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
30/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
26/07/2018 |
7.39
|
19,900 | 7.54 | 7.54 | 7.39 | 0 | 0 | 0 | |
25/07/2018 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
24/07/2018 |
7.54
|
100 | 7.15 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/07/2018 |
7.15
|
126 | 7.34 | 7.34 | 7.15 | 0 | 0 | 0 | |
20/07/2018 |
7.34
|
1,300 | 6.95 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/07/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
18/07/2018 |
6.95
|
100 | 6.90 | 6.95 | 6.95 | 0 | 0 | 0 | |
17/07/2018 |
6.90
|
100 | 6.46 | 6.90 | 6.90 | 0 | 0 | 0 | |
16/07/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
13/07/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
12/07/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
11/07/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
10/07/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
09/07/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
06/07/2018 |
6.46
|
10 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
05/07/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
04/07/2018 |
6.46
|
1,000 | 6.41 | 6.46 | 6.46 | 0 | 0 | 0 | |
03/07/2018 |
6.41
|
1,000 | 6.60 | 6.65 | 6.41 | 400 | 0 | 0.0 | |
02/07/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
29/06/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
28/06/2018 |
6.60
|
100 | 7.15 | 7.15 | 6.60 | 0 | 0 | 0 | |
27/06/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
26/06/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
25/06/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/06/2018 |
7.15
|
100 | 7.59 | 7.59 | 7.15 | 0 | 0 | 0 | |
21/06/2018 |
7.59
|
33 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
20/06/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
19/06/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
18/06/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
15/06/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
14/06/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
13/06/2018 |
7.59
|
42,300 | 7.39 | 7.64 | 7.59 | 0 | 0 | 0 | |
12/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
11/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
08/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
07/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/06/2018 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
05/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
04/06/2018 |
7.39
|
6,400 | 6.46 | 8.77 | 7.39 | 0 | 0 | 0 | |
01/06/2018 |
6.46
|
46,500 | 7.39 | 7.64 | 6.46 | 0 | 0 | 0 | |
31/05/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
30/05/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
29/05/2018 |
7.39
|
11,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
28/05/2018 |
7.39
|
1,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
25/05/2018 |
7.39
|
1,100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
24/05/2018 |
7.39
|
2,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
23/05/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
22/05/2018 |
7.39
|
42,000 | 7.39 | 7.44 | 7.39 | 0 | 0 | 0 | |
21/05/2018 |
7.39
|
2,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
18/05/2018 |
7.39
|
11,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
17/05/2018 |
7.39
|
10,600 | 7.54 | 7.54 | 7.39 | 0 | 0 | 0 | |
16/05/2018 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
15/05/2018 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/05/2018 |
7.54
|
100 | 7.39 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/05/2018 |
7.39
|
1,600 | 7.59 | 7.59 | 7.39 | 0 | 0 | 0 | |
10/05/2018 |
7.59
|
51,000 | 7.54 | 7.59 | 7.54 | 0 | 0 | 0 | |
09/05/2018 |
7.54
|
1,300 | 7.39 | 7.88 | 7.39 | 0 | 0 | 0 | |
08/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/05/2018 |
7.39
|
0 | 7.54 | 7.39 | 7.39 | 0 | 0 | 0 | |
07/05/2018 |
7.54
|
40,800 | 7.40 | 7.54 | 7.40 | 0 | 0 | 0 | |
04/05/2018 |
7.40
|
26,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
03/05/2018 |
7.40
|
50,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
02/05/2018 |
7.40
|
20,000 | 7.22 | 7.40 | 7.40 | 0 | 0 | 0 | |
27/04/2018 |
7.22
|
100 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 | |
26/04/2018 |
7.31
|
0 | 7.35 | 7.31 | 7.31 | 0 | 0 | 0 |