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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2018 |
10.25
|
1,220 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
10/09/2018 |
10.25
|
58,210 | 10.65 | 10.65 | 10.25 | 0 | 0 | 0 | |
07/09/2018 |
10.65
|
2,440 | 10.69 | 10.69 | 10.33 | 0 | 0 | 0 | |
06/09/2018 |
10.69
|
10 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
05/09/2018 |
10.69
|
2,660 | 10.61 | 10.73 | 10.25 | 0 | 0 | 0 | |
04/09/2018 |
10.61
|
61,670 | 10.49 | 10.69 | 10.25 | 0 | 0 | 0 | |
31/08/2018 |
10.49
|
32,020 | 10.65 | 10.65 | 10.21 | 0 | 0 | 0 | |
30/08/2018 |
10.65
|
12,160 | 10.17 | 10.65 | 10.41 | 0 | 0 | 0 | |
29/08/2018 |
10.17
|
13,240 | 10.69 | 10.73 | 10.17 | 0 | 0 | 0 | |
28/08/2018 |
10.69
|
12,540 | 10.69 | 10.77 | 10.17 | 0 | 0 | 0 | |
27/08/2018 |
10.69
|
13,600 | 10.69 | 10.69 | 10.17 | 0 | 0 | 0 | |
24/08/2018 |
10.69
|
1,670 | 10.69 | 10.69 | 10.41 | 0 | 0 | 0 | |
23/08/2018 |
10.69
|
7,700 | 10.69 | 10.69 | 10.13 | 0 | 0 | 0 | |
22/08/2018 |
10.69
|
3,580 | 10.77 | 10.93 | 10.21 | 0 | 0 | 0 | |
21/08/2018 |
10.77
|
4,280 | 10.37 | 10.77 | 10.33 | 0 | 0 | 0 | |
20/08/2018 |
10.37
|
1,870 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 | |
17/08/2018 |
10.33
|
8,470 | 10.33 | 10.33 | 9.85 | 0 | 0 | 0 | |
16/08/2018 |
10.33
|
10,640 | 9.97 | 10.37 | 10.01 | 0 | 0 | 0 | |
15/08/2018 |
9.97
|
2,360 | 9.89 | 10.37 | 9.89 | 0 | 0 | 0 | |
14/08/2018 |
9.89
|
3,130 | 10.29 | 10.73 | 9.89 | 0 | 0 | 0 | |
13/08/2018 |
10.29
|
1,070 | 9.85 | 10.33 | 9.77 | 0 | 0 | 0 | |
10/08/2018 |
9.85
|
3,440 | 10.25 | 10.33 | 9.85 | 0 | 0 | 0 | |
09/08/2018 |
10.25
|
3,490 | 9.89 | 10.25 | 10.01 | 0 | 0 | 0 | |
08/08/2018 |
9.89
|
21,040 | 10.37 | 10.37 | 9.69 | 0 | 0 | 0 | |
07/08/2018 |
10.37
|
20 | 10.41 | 10.41 | 10.37 | 0 | 0 | 0 | |
06/08/2018 |
10.41
|
4,770 | 10.29 | 10.41 | 9.73 | 0 | 0 | 0 | |
03/08/2018 |
10.29
|
30,960 | 10.29 | 10.33 | 9.69 | 0 | 0 | 0 | |
02/08/2018 |
10.29
|
23,110 | 9.97 | 10.29 | 9.89 | 0 | 0 | 0 | |
01/08/2018 |
9.97
|
58,510 | 10.49 | 10.49 | 9.89 | 0 | 0 | 0 | |
31/07/2018 |
10.49
|
3,840 | 10.41 | 10.49 | 10.17 | 0 | 0 | 0 | |
30/07/2018 |
10.41
|
13,530 | 10.05 | 10.41 | 9.69 | 0 | 0 | 0 | |
27/07/2018 |
10.05
|
60,900 | 9.93 | 10.25 | 9.85 | 0 | 0 | 0 | |
26/07/2018 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
25/07/2018 |
9.93
|
14,950 | 9.57 | 9.93 | 9.57 | 0 | 0 | 0 | |
24/07/2018 |
9.57
|
37,830 | 9.13 | 9.73 | 9.09 | 0 | 0 | 0 | |
23/07/2018 |
9.13
|
91,760 | 9.57 | 9.93 | 8.93 | 0 | 0 | 0 | |
20/07/2018 |
9.57
|
224,270 | 9.45 | 10.09 | 9.45 | 0 | 0 | 0 | |
19/07/2018 |
9.45
|
86,750 | 8.97 | 9.53 | 8.97 | 0 | 0 | 0 | |
18/07/2018 |
8.97
|
11,010 | 8.41 | 8.97 | 8.77 | 0 | 0 | 0 | |
17/07/2018 |
8.41
|
12,170 | 8.73 | 9.21 | 8.41 | 0 | 0 | 0 | |
16/07/2018 |
8.73
|
1,720 | 8.57 | 9.13 | 7.98 | 0 | 0 | 0 | |
13/07/2018 |
8.57
|
29,930 | 9.05 | 9.05 | 8.49 | 0 | 0 | 0 | |
12/07/2018 |
9.05
|
12,670 | 8.49 | 9.05 | 8.09 | 0 | 0 | 0 | |
11/07/2018 |
8.49
|
220 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
10/07/2018 |
8.49
|
580 | 8.41 | 8.49 | 8.37 | 0 | 0 | 0 | |
09/07/2018 |
8.41
|
140 | 8.09 | 8.41 | 8.09 | 0 | 0 | 0 | |
06/07/2018 |
8.09
|
1,910 | 8.33 | 8.41 | 7.81 | 0 | 0 | 0 | |
05/07/2018 |
8.33
|
17,020 | 8.33 | 8.33 | 8.09 | 0 | 0 | 0 | |
04/07/2018 |
8.33
|
260 | 8.25 | 8.61 | 7.93 | 0 | 0 | 0 | |
03/07/2018 |
8.25
|
15,350 | 8.41 | 8.41 | 7.93 | 0 | 0 | 0 | |
02/07/2018 |
8.41
|
55,910 | 8.81 | 8.81 | 8.21 | 0 | 0 | 0 | |
29/06/2018 |
8.81
|
930 | 8.81 | 8.89 | 8.29 | 0 | 0 | 0 | |
28/06/2018 |
8.81
|
2,730 | 8.81 | 8.81 | 8.65 | 0 | 0 | 0 | |
27/06/2018 |
8.81
|
7,710 | 8.85 | 8.85 | 8.73 | 0 | 0 | 0 | |
26/06/2018 |
8.85
|
21,660 | 8.81 | 8.97 | 8.65 | 0 | 0 | 0 | |
25/06/2018 |
8.81
|
19,580 | 8.65 | 8.97 | 8.61 | 0 | 0 | 0 | |
22/06/2018 |
8.65
|
1,070 | 8.25 | 8.65 | 8.49 | 0 | 0 | 0 | |
21/06/2018 |
8.25
|
29,680 | 8.69 | 8.77 | 8.13 | 0 | 0 | 0 | |
20/06/2018 |
8.69
|
3,700 | 8.49 | 8.73 | 8.37 | 0 | 0 | 0 | |
19/06/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
19/06/2018 |
8.49
|
20,190 | 8.65 | 8.81 | 8.41 | 0 | 0 | 0 | |
18/06/2018 |
8.65
|
43,920 | 8.92 | 8.92 | 8.65 | 0 | 0 | 0 | |
15/06/2018 |
8.92
|
2,540 | 8.65 | 8.92 | 8.69 | 0 | 0 | 0 | |
14/06/2018 |
8.65
|
48,640 | 8.88 | 9.20 | 8.65 | 0 | 0 | 0 | |
13/06/2018 |
8.88
|
114,960 | 8.81 | 9.28 | 8.49 | 0 | 0 | 0 | |
12/06/2018 |
8.81
|
39,130 | 8.96 | 9.12 | 8.53 | 0 | 0 | 0 | |
11/06/2018 |
8.96
|
65,220 | 9.59 | 9.59 | 8.92 | 0 | 0 | 0 | |
08/06/2018 |
9.59
|
43,650 | 9.67 | 9.75 | 9.04 | 0 | 0 | 0 | |
07/06/2018 |
9.67
|
117,590 | 9.43 | 9.83 | 9.43 | 0 | 0 | 0 | |
06/06/2018 |
9.43
|
6,740 | 9.79 | 9.79 | 9.40 | 0 | 0 | 0 | |
05/06/2018 |
9.79
|
26,640 | 9.79 | 9.79 | 9.47 | 0 | 0 | 0 | |
04/06/2018 |
9.79
|
55,810 | 9.63 | 10.02 | 9.43 | 0 | 0 | 0 | |
01/06/2018 |
9.63
|
170 | 9.51 | 9.63 | 9.43 | 0 | 0 | 0 | |
31/05/2018 |
9.51
|
7,550 | 9.71 | 9.75 | 9.51 | 0 | 340 | -0.0 | |
30/05/2018 |
9.71
|
1,700 | 9.79 | 9.79 | 9.20 | 0 | 0 | 0 | |
29/05/2018 |
9.79
|
15,640 | 9.24 | 9.87 | 9.28 | 0 | 0 | 0 | |
28/05/2018 |
9.24
|
12,900 | 9.83 | 9.83 | 9.24 | 0 | 0 | 0 | |
25/05/2018 |
9.83
|
13,980 | 9.83 | 9.91 | 9.51 | 0 | 0 | 0 | |
24/05/2018 |
9.83
|
11,360 | 10.14 | 10.14 | 9.51 | 0 | 0 | 0 | |
23/05/2018 |
10.14
|
26,360 | 9.83 | 10.14 | 9.59 | 0 | 0 | 0 | |
22/05/2018 |
9.83
|
13,110 | 10.14 | 10.14 | 9.47 | 0 | 0 | 0 | |
21/05/2018 |
10.14
|
30 | 9.83 | 10.50 | 9.71 | 0 | 0 | 0 | |
18/05/2018 |
9.83
|
9,670 | 9.83 | 10.06 | 9.32 | 0 | 0 | 0 | |
17/05/2018 |
9.83
|
13,790 | 9.83 | 9.87 | 9.75 | 0 | 0 | 0 | |
16/05/2018 |
9.83
|
14,310 | 9.83 | 9.91 | 9.75 | 0 | 0 | 0 | |
15/05/2018 |
9.83
|
17,040 | 10.22 | 10.22 | 9.83 | 0 | 0 | 0 | |
14/05/2018 |
10.22
|
21,730 | 9.95 | 10.22 | 9.67 | 0 | 220 | -0.0 | |
11/05/2018 |
9.95
|
980 | 10.50 | 10.50 | 9.95 | 0 | 780 | -0.0 | |
10/05/2018 |
10.50
|
340 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/05/2018 |
10.30
|
10,760 | 10.22 | 10.30 | 10.22 | 0 | 0 | 0 | |
08/05/2018 |
10.22
|
17,340 | 10.14 | 10.22 | 9.91 | 0 | 0 | 0 | |
07/05/2018 |
10.14
|
21,760 | 10.61 | 10.61 | 9.95 | 0 | 0 | 0 | |
04/05/2018 |
10.61
|
1,530 | 10.38 | 10.89 | 10.54 | 0 | 0 | 0 | |
03/05/2018 |
10.38
|
17,850 | 10.61 | 10.61 | 10.22 | 0 | 0 | 0 | |
02/05/2018 |
10.61
|
8,300 | 10.93 | 10.93 | 10.57 | 0 | 0 | 0 | |
27/04/2018 |
10.93
|
7,270 | 10.85 | 10.93 | 10.46 | 0 | 0 | 0 | |
26/04/2018 |
10.85
|
13,680 | 10.85 | 10.89 | 10.81 | 0 | 0 | 0 | |
24/04/2018 |
10.85
|
3,820 | 11.40 | 11.40 | 10.81 | 0 | 700 | -0.0 | |
23/04/2018 |
11.40
|
19,840 | 11.40 | 11.40 | 10.97 | 0 | 0 | 0 | |
20/04/2018 |
11.40
|
2,130 | 11.32 | 11.48 | 10.93 | 0 | 0 | 0 | |
19/04/2018 |
11.32
|
12,110 | 11.48 | 11.48 | 10.93 | 0 | 0 | 0 |