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 | 0% | 336,800 | 19,700 | 0.1 |
7.10
7.40
7.10
|
2 tháng
(2024-07-22) |
-1 | -12.35% | 750,800 | 19,700 | 0.1 |
7
8.10
7.10
|
3 tháng
(2024-06-21) |
-6.10 | -46.21% | 3,234,000 | 47,200 | 0.5 |
7
13.20
7.10
|
6 tháng
(2024-03-26) |
-0.70 | -8.97% | 6,220,900 | 45,300 | 0.5 |
7
13.20
7.10
|
12 tháng
(2023-09-25) |
-0.80 | -10.13% | 6,426,665 | 61,600 | 0.6 |
6.40
13.20
7.10
|
24 tháng
(2022-09-30) |
-4.23 | -37.34% | 7,366,488 | 60,900 | 0.6 |
6.40
13.20
7.10
|
36 tháng
(2021-10-05) |
-3.15 | -30.70% | 8,174,959 | 78,623 | 0.9 |
6.40
22.27
7.10
|
60 tháng
(2019-10-16) |
-2.52 | -26.21% | 9,085,693 | 8,482 | 0.4 |
5.53
22.27
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/08/2018 |
8.01
|
200 | 7.94 | 8.01 | 7.22 | 100 | 0 | 0.0 | |
01/08/2018 |
7.94
|
100 | 7.15 | 7.94 | 7.94 | 100 | 0 | 0.0 | |
31/07/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
30/07/2018 |
7.15
|
100 | 8.14 | 8.14 | 7.15 | 0 | 0 | 0 | |
27/07/2018 |
8.14
|
100 | 7.75 | 8.14 | 8.14 | 100 | 0 | 0.0 | |
26/07/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
25/07/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
24/07/2018 |
7.75
|
100 | 6.95 | 7.75 | 7.75 | 100 | 0 | 0.0 | |
23/07/2018 |
6.95
|
100 | 7.88 | 7.88 | 6.95 | 100 | 0 | 0.0 | |
20/07/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
19/07/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
18/07/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
17/07/2018 |
7.88
|
100 | 7.35 | 7.88 | 7.88 | 100 | 0 | 0.0 | |
16/07/2018 |
7.35
|
100 | 8.54 | 8.54 | 7.35 | 100 | 0 | 0.0 | |
13/07/2018 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
12/07/2018 |
8.54
|
100 | 8.21 | 8.54 | 8.54 | 100 | 0 | 0.0 | |
11/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
11/07/2018 |
8.21
|
200 | 7.71 | 8.21 | 8.21 | 200 | 0 | 0.0 | |
10/07/2018 |
7.70
|
400 | 6.56 | 7.70 | 7.46 | 400 | 0 | 0.0 | |
09/07/2018 |
6.56
|
322 | 7.64 | 7.64 | 6.44 | 200 | 122 | 0.0 | |
06/07/2018 |
7.64
|
400 | 7.34 | 7.64 | 7.40 | 400 | 0 | 0.0 | |
05/07/2018 |
7.34
|
100 | 6.98 | 7.34 | 7.34 | 100 | 0 | 0.0 | |
04/07/2018 |
6.98
|
100 | 6.38 | 6.98 | 6.98 | 100 | 0 | 0.0 | |
03/07/2018 |
6.38
|
705 | 7.40 | 7.40 | 6.38 | 500 | 705 | -0.0 | |
02/07/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
29/06/2018 |
7.40
|
100 | 6.68 | 7.40 | 7.40 | 100 | 0 | 0.0 | |
28/06/2018 |
6.68
|
700 | 7.22 | 7.22 | 6.68 | 500 | 0 | 0.0 | |
27/06/2018 |
7.22
|
1,000 | 8.06 | 8.06 | 7.22 | 0 | 0 | 0 | |
26/06/2018 |
8.06
|
100 | 8.13 | 8.13 | 8.06 | 100 | 0 | 0.0 | |
25/06/2018 |
8.13
|
200 | 8.25 | 8.25 | 7.34 | 100 | 0 | 0.0 | |
22/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
21/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
20/06/2018 |
8.25
|
100 | 7.88 | 8.25 | 8.25 | 100 | 0 | 0.0 | |
19/06/2018 |
7.88
|
100 | 8.00 | 8.00 | 7.88 | 100 | 0 | 0.0 | |
18/06/2018 |
8.00
|
201 | 8.25 | 8.25 | 7.16 | 200 | 0 | 0.0 | |
15/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
14/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
13/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
12/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
11/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
08/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
07/06/2018 |
8.25
|
100 | 8.79 | 8.79 | 8.25 | 0 | 0 | 0 | |
06/06/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
05/06/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
04/06/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
01/06/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
31/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
30/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
29/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
28/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
25/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
24/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
23/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
22/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
21/05/2018 |
8.79
|
100 | 8.19 | 8.79 | 8.79 | 100 | 0 | 0.0 | |
18/05/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/05/2018 |
8.19
|
99 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
16/05/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
15/05/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
14/05/2018 |
8.19
|
100 | 7.90 | 8.19 | 8.19 | 100 | 0 | 0 | |
11/05/2018 |
7.90
|
100 | 7.55 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
10/05/2018 |
7.55
|
800 | 8.36 | 8.36 | 7.26 | 800 | 0 | 0.0 | |
09/05/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
08/05/2018 |
8.36
|
100 | 8.01 | 8.36 | 8.36 | 100 | 0 | 0.0 | |
07/05/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
04/05/2018 |
8.01
|
1 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
03/05/2018 |
8.01
|
100 | 8.53 | 8.53 | 8.01 | 100 | 0 | 0.0 | |
02/05/2018 |
8.53
|
200 | 8.07 | 8.53 | 6.97 | 100 | 0 | 0.0 | |
27/04/2018 |
8.07
|
100 | 7.31 | 8.07 | 8.07 | 100 | 0 | 0.0 | |
26/04/2018 |
7.31
|
100 | 8.53 | 8.53 | 7.31 | 0 | 0 | 0 | |
24/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
23/04/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
20/04/2018 |
8.53
|
100 | 7.84 | 8.53 | 8.53 | 100 | 0 | 0.0 | |
19/04/2018 |
7.84
|
700 | 8.88 | 8.88 | 7.60 | 0 | 0 | 0 | |
18/04/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
17/04/2018 |
8.88
|
100 | 7.84 | 8.88 | 8.88 | 100 | 0 | 0.0 | |
16/04/2018 |
7.84
|
2,000 | 9.06 | 9.06 | 7.84 | 0 | 0 | 0 | |
13/04/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
12/04/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
11/04/2018 |
9.06
|
0 | 7.66 | 9.06 | 9.06 | 0 | 0 | 0 | |
10/04/2018 |
7.66
|
1,600 | 8.94 | 10.16 | 7.66 | 1,600 | 0 | 0.0 | |
09/04/2018 |
8.94
|
100 | 8.13 | 8.94 | 8.94 | 100 | 0 | 0.0 | |
06/04/2018 |
8.13
|
9,500 | 8.24 | 8.24 | 8.13 | 9,500 | 0 | 0.1 | |
05/04/2018 |
8.24
|
4,000 | 7.55 | 8.24 | 7.84 | 4,000 | 0 | 0.1 | |
04/04/2018 |
7.55
|
8,696 | 8.07 | 8.07 | 7.08 | 8,200 | 0 | 0.1 | |
03/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
02/04/2018 |
8.07
|
1,008 | 6.97 | 8.07 | 8.07 | 1,000 | 0 | 0.0 | |
30/03/2018 |
6.97
|
2,900 | 8.94 | 8.94 | 6.97 | 2,800 | 0 | 0.0 | |
29/03/2018 |
8.94
|
300 | 8.24 | 8.94 | 7.20 | 200 | 0 | 0.0 | |
28/03/2018 |
8.24
|
0 | 9.06 | 8.24 | 8.24 | 0 | 0 | 0 | |
27/03/2018 |
9.06
|
211 | 8.65 | 9.06 | 7.37 | 100 | 0 | 0.0 | |
26/03/2018 |
8.65
|
100 | 7.78 | 8.65 | 8.65 | 100 | 0 | 0.0 | |
23/03/2018 |
7.78
|
100 | 7.55 | 7.78 | 7.78 | 100 | 0 | 0.0 | |
22/03/2018 |
7.55
|
300 | 7.43 | 7.55 | 6.56 | 100 | 0 | 0.0 | |
21/03/2018 |
7.43
|
2,400 | 8.48 | 8.48 | 7.26 | 300 | 300 | -0 | |
20/03/2018 |
8.48
|
100 | 7.72 | 8.48 | 8.48 | 100 | 0 | 0.0 | |
19/03/2018 |
7.72
|
200 | 9.00 | 9.00 | 7.72 | 0 | 0 | 0 | |
16/03/2018 |
9.00
|
100 | 8.77 | 9.00 | 9.00 | 100 | 0 | 0.0 | |
15/03/2018 |
8.77
|
100 | 7.90 | 8.77 | 8.77 | 100 | 0 | 0.0 | |
14/03/2018 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
13/03/2018 |
7.90
|
301 | 8.94 | 10.16 | 7.90 | 300 | 0 | 0.0 |