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) |
-0.60 | -3.75% | 126,900 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 293,100 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-24) |
-0.70 | -4.35% | 570,000 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,128,203 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-26) |
2.20 | 16.67% | 4,361,186 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-10-03) |
3.48 | 29.23% | 9,633,269 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-06) |
-3.25 | -17.42% | 30,921,677 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-17) |
7.13 | 86.16% | 132,564,141 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
7.96
|
0 | 8.12 | 7.96 | 7.96 | 0 | 0 | 0 | |
18/09/2018 |
8.12
|
17,500 | 8.28 | 8.28 | 7.96 | 0 | 0 | 0 | |
17/09/2018 |
8.28
|
100 | 7.88 | 8.28 | 8.28 | 0 | 0 | 0 | |
14/09/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
13/09/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
12/09/2018 |
7.88
|
2,900 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
11/09/2018 |
7.88
|
5,300 | 7.88 | 7.96 | 7.88 | 0 | 0 | 0 | |
10/09/2018 |
7.88
|
6,000 | 8.59 | 8.59 | 7.88 | 0 | 0 | 0 | |
07/09/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
06/09/2018 |
8.59
|
100 | 8.51 | 8.59 | 8.59 | 0 | 0 | 0 | |
05/09/2018 |
8.51
|
100 | 8.12 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/09/2018 |
8.12
|
5,000 | 8.51 | 8.51 | 8.12 | 0 | 0 | 0 | |
31/08/2018 |
8.51
|
100 | 8.67 | 8.67 | 8.51 | 0 | 0 | 0 | |
30/08/2018 |
8.67
|
165,300 | 8.12 | 8.67 | 8.12 | 0 | 0 | 0 | |
29/08/2018 |
8.12
|
17,700 | 8.51 | 8.67 | 7.88 | 0 | 0 | 0 | |
28/08/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
27/08/2018 |
8.51
|
2,000 | 8.67 | 8.67 | 8.51 | 0 | 0 | 0 | |
24/08/2018 |
8.67
|
100 | 8.28 | 8.67 | 8.67 | 0 | 0 | 0 | |
23/08/2018 |
8.28
|
200 | 8.59 | 8.75 | 8.28 | 0 | 0 | 0 | |
22/08/2018 |
8.59
|
12,400 | 8.51 | 8.59 | 8.28 | 0 | 0 | 0 | |
21/08/2018 |
8.51
|
0 | 8.67 | 8.51 | 8.51 | 0 | 0 | 0 | |
20/08/2018 |
8.67
|
3,100 | 8.59 | 8.75 | 8.51 | 0 | 0 | 0 | |
17/08/2018 |
8.59
|
100 | 8.04 | 8.59 | 8.59 | 0 | 0 | 0 | |
16/08/2018 |
8.04
|
2,900 | 8.28 | 8.28 | 8.04 | 0 | 0 | 0 | |
15/08/2018 |
8.28
|
3,800 | 8.51 | 8.83 | 7.88 | 0 | 0 | 0 | |
14/08/2018 |
8.51
|
6,900 | 8.04 | 8.51 | 7.41 | 0 | 0 | 0 | |
13/08/2018 |
8.04
|
4,600 | 8.04 | 8.99 | 8.04 | 0 | 0 | 0 | |
10/08/2018 |
8.04
|
3,500 | 7.10 | 8.04 | 7.73 | 0 | 0 | 0 | |
09/08/2018 |
7.10
|
1,000 | 7.88 | 7.88 | 7.10 | 0 | 0 | 0 | |
08/08/2018 |
7.88
|
2,400 | 7.80 | 8.83 | 7.88 | 0 | 0 | 0 | |
07/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
06/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
03/08/2018 |
7.80
|
0 | 7.65 | 7.80 | 7.80 | 0 | 0 | 0 | |
02/08/2018 |
7.65
|
1,100 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 | |
01/08/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
31/07/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
30/07/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
27/07/2018 |
7.65
|
0 | 7.96 | 7.65 | 7.65 | 0 | 0 | 0 | |
26/07/2018 |
7.96
|
1,300 | 7.49 | 7.96 | 7.57 | 0 | 0 | 0 | |
25/07/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
24/07/2018 |
7.49
|
0 | 7.41 | 7.49 | 7.49 | 0 | 0 | 0 | |
23/07/2018 |
7.41
|
5,000 | 8.59 | 8.59 | 7.41 | 0 | 0 | 0 | |
20/07/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
19/07/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
18/07/2018 |
8.59
|
0 | 7.88 | 8.59 | 8.59 | 0 | 0 | 0 | |
17/07/2018 |
7.88
|
200 | 8.67 | 9.22 | 7.88 | 0 | 0 | 0 | |
16/07/2018 |
8.67
|
0 | 7.96 | 8.67 | 8.67 | 0 | 0 | 0 | |
13/07/2018 |
7.96
|
200 | 7.88 | 9.30 | 7.96 | 0 | 0 | 0 | |
12/07/2018 |
7.88
|
200 | 8.75 | 9.38 | 7.88 | 0 | 0 | 0 | |
11/07/2018 |
8.75
|
400 | 9.22 | 9.22 | 7.88 | 0 | 0 | 0 | |
10/07/2018: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
10/07/2018 |
9.22
|
3,200 | 8.71 | 9.38 | 7.88 | 0 | 0 | 0 | |
09/07/2018 |
8.71
|
100 | 8.41 | 8.71 | 8.71 | 0 | 0 | 0 | |
06/07/2018 |
8.41
|
0 | 9.09 | 8.41 | 8.41 | 0 | 0 | 0 | |
05/07/2018 |
9.09
|
1,200 | 9.09 | 9.48 | 8.25 | 0 | 0 | 0 | |
04/07/2018 |
9.09
|
100 | 8.25 | 9.09 | 9.09 | 0 | 0 | 0 | |
03/07/2018 |
8.25
|
0 | 8.71 | 8.25 | 8.25 | 0 | 0 | 0 | |
02/07/2018 |
8.71
|
800 | 8.71 | 9.40 | 7.79 | 0 | 0 | 0 | |
29/06/2018 |
8.71
|
100 | 8.18 | 8.71 | 8.71 | 0 | 0 | 0 | |
28/06/2018 |
8.18
|
18,000 | 9.55 | 9.55 | 8.18 | 0 | 0 | 0 | |
27/06/2018 |
9.55
|
100 | 8.33 | 9.55 | 9.55 | 0 | 0 | 0 | |
26/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
25/06/2018 |
8.33
|
1,000 | 7.57 | 8.33 | 8.33 | 0 | 0 | 0 | |
22/06/2018 |
7.57
|
100 | 8.63 | 8.63 | 7.57 | 0 | 0 | 0 | |
21/06/2018 |
8.63
|
100 | 8.33 | 8.63 | 8.63 | 0 | 0 | 0 | |
20/06/2018 |
8.33
|
100 | 7.72 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/06/2018 |
7.72
|
1,100 | 8.63 | 8.63 | 7.64 | 0 | 0 | 0 | |
18/06/2018 |
8.63
|
500 | 7.79 | 8.79 | 7.72 | 0 | 0 | 0 | |
15/06/2018 |
7.79
|
100 | 8.94 | 8.94 | 7.79 | 0 | 0 | 0 | |
14/06/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
13/06/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
12/06/2018 |
8.94
|
100 | 8.41 | 8.94 | 8.94 | 0 | 0 | 0 | |
11/06/2018 |
8.41
|
200 | 8.71 | 8.71 | 7.87 | 0 | 0 | 0 | |
08/06/2018 |
8.71
|
1,100 | 8.02 | 8.79 | 8.71 | 0 | 0 | 0 | |
07/06/2018 |
8.02
|
500 | 8.48 | 8.48 | 8.02 | 0 | 0 | 0 | |
06/06/2018 |
8.48
|
152,200 | 8.25 | 9.17 | 6.95 | 0 | 0 | 0 | |
05/06/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/06/2018 |
8.25
|
37,300 | 8.18 | 8.33 | 7.95 | 0 | 0 | 0 | |
04/06/2018 |
8.18
|
5,100 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 | |
01/06/2018 |
8.18
|
34,900 | 8.18 | 8.25 | 7.89 | 0 | 0 | 0 | |
31/05/2018 |
8.18
|
14,700 | 7.96 | 8.25 | 7.89 | 0 | 0 | 0 | |
30/05/2018 |
7.96
|
177,000 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 | |
29/05/2018 |
8.10
|
103,900 | 7.81 | 8.25 | 7.89 | 0 | 0 | 0 | |
28/05/2018 |
7.81
|
71,100 | 7.89 | 8.25 | 7.81 | 0 | 0 | 0 | |
25/05/2018 |
7.89
|
59,600 | 8.25 | 8.25 | 7.89 | 0 | 0 | 0 | |
24/05/2018 |
8.25
|
181,100 | 7.89 | 8.25 | 7.89 | 0 | 0 | 0 | |
23/05/2018 |
7.89
|
99,100 | 7.89 | 8.25 | 7.89 | 0 | 0 | 0 | |
22/05/2018 |
7.89
|
74,000 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 | |
21/05/2018 |
8.10
|
200 | 8.47 | 8.54 | 8.10 | 0 | 0 | 0 | |
18/05/2018 |
8.47
|
26,100 | 8.10 | 8.47 | 8.10 | 0 | 0 | 0 | |
17/05/2018 |
8.10
|
19,800 | 8.10 | 9.12 | 7.96 | 0 | 0 | 0 | |
16/05/2018 |
8.10
|
128,800 | 7.96 | 8.32 | 7.96 | 0 | 0 | 0 | |
15/05/2018 |
7.96
|
22,100 | 8.10 | 8.25 | 7.96 | 0 | 0 | 0 | |
14/05/2018 |
8.10
|
3,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
11/05/2018 |
8.10
|
90,500 | 7.96 | 8.10 | 7.60 | 0 | 0 | 0 | |
10/05/2018 |
7.96
|
10,000 | 8.32 | 8.32 | 7.96 | 0 | 0 | 0 | |
09/05/2018 |
8.32
|
5,300 | 8.03 | 8.32 | 7.96 | 0 | 0 | 0 | |
08/05/2018 |
8.03
|
17,000 | 7.96 | 8.03 | 7.89 | 0 | 0 | 0 | |
07/05/2018 |
7.96
|
31,100 | 7.96 | 8.39 | 7.89 | 0 | 0 | 0 | |
04/05/2018 |
7.96
|
4,100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
03/05/2018 |
7.96
|
300 | 8.03 | 8.03 | 7.96 | 0 | 0 | 0 | |
02/05/2018 |
8.03
|
13,500 | 8.03 | 8.03 | 7.96 | 0 | 0 | 0 |