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) |
-1.40 | -4.55% | 152,500 | 0 | 0 |
28.90
30.80
29.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.67% | 288,800 | 0 | 0 |
28.90
34.70
29.40
|
3 tháng
(2024-06-24) |
-4.50 | -13.27% | 702,800 | 200 | 0.0 |
28.90
34.70
29.40
|
6 tháng
(2024-03-25) |
3.10 | 11.79% | 2,133,600 | 200 | 0.0 |
25.60
34.80
29.40
|
12 tháng
(2023-09-26) |
5.40 | 22.50% | 2,751,228 | -1,400 | -0.0 |
23
34.80
29.40
|
24 tháng
(2022-10-03) |
7.90 | 36.74% | 5,622,378 | -39,800 | -0.8 |
18.30
34.80
29.40
|
36 tháng
(2021-10-06) |
-5.20 | -15.03% | 12,651,253 | -66,900 | -1.6 |
18.30
35.50
29.40
|
60 tháng
(2019-10-17) |
16.80 | 133.33% | 43,669,716 | 6,590 | -2.6 |
10.50
37.30
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2018 |
10.24
|
28,000 | 10.24 | 10.32 | 10.16 | 0 | 0 | 0 | |
11/09/2018 |
10.24
|
24,900 | 10.32 | 10.32 | 10.16 | 0 | 0 | 0 | |
10/09/2018 |
10.32
|
6,701 | 10.40 | 10.40 | 10.32 | 0 | 0 | 0 | |
07/09/2018 |
10.40
|
33,100 | 10.40 | 10.40 | 10.24 | 0 | 0 | 0 | |
06/09/2018 |
10.40
|
1,200 | 10.40 | 10.40 | 10.16 | 0 | 0 | 0 | |
05/09/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
04/09/2018 |
10.40
|
2,200 | 10.56 | 10.56 | 10.40 | 0 | 0 | 0 | |
31/08/2018 |
10.56
|
12,200 | 10.56 | 10.56 | 10.32 | 0 | 0 | 0 | |
30/08/2018 |
10.56
|
15,720 | 10.48 | 10.56 | 10.24 | 0 | 0 | 0 | |
29/08/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
28/08/2018 |
10.48
|
11,000 | 10.48 | 10.56 | 10.48 | 0 | 0 | 0 | |
27/08/2018 |
10.48
|
64,000 | 10.40 | 10.56 | 10.40 | 0 | 0 | 0 | |
24/08/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
23/08/2018 |
10.40
|
22,900 | 10.32 | 10.40 | 10.32 | 0 | 0 | 0 | |
22/08/2018 |
10.32
|
23,300 | 10.07 | 10.32 | 10.16 | 0 | 0 | 0 | |
21/08/2018 |
10.07
|
42,600 | 9.99 | 10.16 | 10.07 | 0 | 0 | 0 | |
20/08/2018 |
9.99
|
6,600 | 10.16 | 10.16 | 9.99 | 0 | 0 | 0 | |
17/08/2018 |
10.16
|
73,100 | 9.91 | 10.16 | 9.83 | 0 | 0 | 0 | |
16/08/2018 |
9.91
|
9,600 | 9.99 | 9.99 | 9.91 | 0 | 0 | 0 | |
15/08/2018 |
9.99
|
30,800 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
14/08/2018 |
9.99
|
37,500 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
13/08/2018 |
9.99
|
7,500 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
10/08/2018 |
9.99
|
24,000 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
09/08/2018 |
9.99
|
26,100 | 9.99 | 9.99 | 9.91 | 0 | 0 | 0 | |
08/08/2018 |
9.99
|
32,200 | 9.99 | 9.99 | 9.91 | 0 | 0 | 0 | |
07/08/2018 |
9.99
|
27,604 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
06/08/2018 |
9.99
|
10,000 | 10.16 | 10.16 | 9.99 | 0 | 0 | 0 | |
03/08/2018 |
10.16
|
200 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
02/08/2018 |
10.16
|
17,600 | 10.24 | 10.24 | 10.07 | 0 | 0 | 0 | |
01/08/2018 |
10.24
|
4,900 | 10.56 | 10.56 | 10.24 | 0 | 0 | 0 | |
31/07/2018 |
10.56
|
46,801 | 10.16 | 10.56 | 10.07 | 0 | 0 | 0 | |
30/07/2018 |
10.16
|
17,700 | 9.91 | 10.16 | 9.99 | 0 | 0 | 0 | |
27/07/2018 |
9.91
|
24,100 | 9.91 | 9.91 | 9.83 | 0 | 0 | 0 | |
26/07/2018 |
9.91
|
3,000 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
25/07/2018 |
9.91
|
14,000 | 9.91 | 9.99 | 9.91 | 0 | 0 | 0 | |
24/07/2018 |
9.91
|
3,600 | 9.99 | 9.99 | 9.91 | 0 | 0 | 0 | |
23/07/2018 |
9.99
|
20,300 | 10.16 | 10.16 | 9.91 | 0 | 0 | 0 | |
20/07/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
19/07/2018 |
10.16
|
100 | 9.99 | 10.16 | 10.16 | 0 | 0 | 0 | |
18/07/2018 |
9.99
|
18,900 | 9.83 | 10.16 | 9.91 | 0 | 0 | 0 | |
17/07/2018 |
9.83
|
71,600 | 9.75 | 9.83 | 9.75 | 0 | 0 | 0 | |
16/07/2018 |
9.75
|
3,100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
13/07/2018 |
9.75
|
5,700 | 9.75 | 9.91 | 9.75 | 0 | 0 | 0 | |
12/07/2018 |
9.75
|
22,100 | 9.75 | 9.91 | 9.75 | 0 | 0 | 0 | |
11/07/2018 |
9.75
|
7,300 | 9.83 | 9.83 | 9.67 | 0 | 0 | 0 | |
10/07/2018 |
9.83
|
7,200 | 9.83 | 9.99 | 9.83 | 0 | 0 | 0 | |
09/07/2018 |
9.83
|
17,201 | 9.75 | 9.99 | 9.75 | 0 | 0 | 0 | |
06/07/2018 |
9.75
|
3,000 | 9.75 | 10.07 | 9.75 | 0 | 0 | 0 | |
05/07/2018 |
9.75
|
17,300 | 9.67 | 10.07 | 9.75 | 0 | 0 | 0 | |
04/07/2018 |
9.67
|
10,600 | 9.26 | 9.75 | 9.42 | 0 | 0 | 0 | |
03/07/2018 |
9.26
|
15,800 | 9.99 | 9.99 | 8.94 | 0 | 0 | 0 | |
02/07/2018 |
9.99
|
1,100 | 10.56 | 10.56 | 9.99 | 0 | 0 | 0 | |
29/06/2018 |
10.56
|
132,700 | 9.99 | 10.56 | 9.99 | 0 | 0 | 0 | |
28/06/2018 |
9.99
|
71,205 | 9.99 | 10.07 | 9.99 | 0 | 0 | 0 | |
27/06/2018 |
9.99
|
69,420 | 10.16 | 10.16 | 9.91 | 0 | 0 | 0 | |
26/06/2018 |
10.16
|
21,800 | 9.99 | 10.16 | 9.83 | 0 | 0 | 0 | |
25/06/2018 |
9.99
|
1,000 | 10.07 | 10.07 | 9.99 | 0 | 0 | 0 | |
22/06/2018 |
10.07
|
11,610 | 10.24 | 10.24 | 10.07 | 0 | 0 | 0 | |
21/06/2018 |
10.24
|
53,000 | 10.07 | 10.24 | 9.75 | 0 | 0 | 0 | |
20/06/2018 |
10.07
|
34,000 | 9.67 | 10.07 | 9.75 | 0 | 0 | 0 | |
19/06/2018 |
9.67
|
33,500 | 9.91 | 9.91 | 9.67 | 0 | 0 | 0 | |
18/06/2018 |
9.91
|
16,900 | 10.07 | 10.07 | 9.91 | 0 | 0 | 0 | |
15/06/2018 |
10.07
|
10,500 | 10.07 | 10.07 | 9.99 | 0 | 0 | 0 | |
14/06/2018 |
10.07
|
5,000 | 10.56 | 10.56 | 10.07 | 0 | 0 | 0 | |
13/06/2018 |
10.56
|
51,417 | 9.99 | 10.56 | 9.99 | 0 | 0 | 0 | |
12/06/2018 |
9.99
|
30,311 | 10.07 | 10.07 | 9.91 | 0 | 0 | 0 | |
11/06/2018 |
10.07
|
45,300 | 9.91 | 10.16 | 9.75 | 0 | 0 | 0 | |
08/06/2018 |
9.91
|
23,900 | 9.91 | 10.16 | 9.91 | 0 | 0 | 0 | |
07/06/2018 |
9.91
|
14,816 | 9.83 | 9.91 | 9.75 | 0 | 0 | 0 | |
06/06/2018 |
9.83
|
44,500 | 9.51 | 9.91 | 9.59 | 0 | 0 | 0 | |
05/06/2018 |
9.51
|
58,400 | 9.51 | 9.75 | 9.42 | 0 | 0 | 0 | |
04/06/2018 |
9.51
|
32,030 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 | |
01/06/2018 |
9.42
|
19,210 | 9.51 | 9.59 | 9.34 | 0 | 0 | 0 | |
31/05/2018 |
9.51
|
12,800 | 9.18 | 9.75 | 9.51 | 0 | 0 | 0 | |
30/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2018 |
9.18
|
25,600 | 9.51 | 10.56 | 9.18 | 0 | 0 | 0 | |
29/05/2018 |
9.51
|
10,100 | 9.37 | 9.51 | 9.30 | 0 | 0 | 0 | |
28/05/2018 |
9.37
|
41,910 | 9.30 | 9.44 | 9.02 | 0 | 0 | 0 | |
25/05/2018 |
9.30
|
17,100 | 9.44 | 9.51 | 9.30 | 0 | 0 | 0 | |
24/05/2018 |
9.44
|
23,200 | 9.44 | 9.51 | 9.44 | 0 | 0 | 0 | |
23/05/2018 |
9.44
|
12,100 | 9.37 | 9.44 | 9.37 | 0 | 0 | 0 | |
22/05/2018 |
9.37
|
8,100 | 9.37 | 9.58 | 9.30 | 0 | 0 | 0 | |
21/05/2018 |
9.37
|
22,910 | 9.51 | 9.65 | 9.37 | 0 | 0 | 0 | |
18/05/2018 |
9.51
|
3,200 | 9.65 | 9.65 | 9.44 | 0 | 0 | 0 | |
17/05/2018 |
9.65
|
21,210 | 9.44 | 9.65 | 9.58 | 0 | 0 | 0 | |
16/05/2018 |
9.44
|
40,700 | 9.58 | 9.65 | 9.44 | 0 | 0 | 0 | |
15/05/2018 |
9.58
|
7,100 | 9.37 | 9.65 | 9.37 | 0 | 0 | 0 | |
14/05/2018 |
9.37
|
4,408 | 9.37 | 9.51 | 9.37 | 0 | 0 | 0 | |
11/05/2018 |
9.37
|
12,900 | 9.37 | 9.44 | 9.37 | 0 | 0 | 0 | |
10/05/2018 |
9.37
|
27,700 | 9.51 | 9.51 | 9.30 | 0 | 0 | 0 | |
09/05/2018 |
9.51
|
10,110 | 9.44 | 9.51 | 9.30 | 0 | 0 | 0 | |
08/05/2018 |
9.44
|
500 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 | |
07/05/2018 |
9.44
|
21,500 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 | |
04/05/2018 |
9.44
|
75,000 | 9.37 | 9.85 | 9.30 | 0 | 0 | 0 | |
03/05/2018 |
9.37
|
95,924 | 8.95 | 9.37 | 9.09 | 100 | 0 | 0.0 | |
02/05/2018 |
8.95
|
24,700 | 9.02 | 9.16 | 8.95 | 0 | 0 | 0 | |
27/04/2018 |
9.02
|
18,300 | 9.09 | 9.16 | 8.81 | 0 | 0 | 0 | |
26/04/2018 |
9.09
|
23,200 | 9.51 | 9.51 | 9.02 | 0 | 0 | 0 | |
24/04/2018 |
9.51
|
800 | 9.65 | 9.65 | 9.51 | 0 | 0 | 0 | |
23/04/2018 |
9.65
|
1,238 | 9.71 | 9.71 | 8.81 | 0 | 0 | 0 | |
20/04/2018 |
9.71
|
38,900 | 9.44 | 9.71 | 9.58 | 0 | 0 | 0 |