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 | -0.66% | 108,900 | 0 | 0 |
30.10
31.20
30.20
|
2 tháng
(2024-07-22) |
-0.80 | -2.58% | 268,200 | 1,400 | 0.0 |
29.50
31.40
30.20
|
3 tháng
(2024-06-21) |
-3.70 | -10.91% | 573,400 | 0 | -0.0 |
29.50
33.90
30.20
|
6 tháng
(2024-03-25) |
2.38 | 8.54% | 1,555,900 | 0 | -0.0 |
26.52
34
30.20
|
12 tháng
(2023-09-25) |
5.35 | 21.54% | 2,135,100 | 900 | 0.0 |
24.66
34
30.20
|
24 tháng
(2022-09-30) |
8.45 | 38.88% | 3,499,742 | 125,754 | 3.3 |
19.42
34
30.20
|
36 tháng
(2021-10-05) |
4.44 | 17.25% | 7,001,269 | 102,054 | 2.8 |
19.42
34
30.20
|
60 tháng
(2019-10-16) |
18.33 | 154.51% | 20,698,456 | 466,498 | 14.2 |
9.46
34
30.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2018 |
7.31
|
3,595 | 7.27 | 7.31 | 7.27 | 500 | 0 | 0.0 | |
10/09/2018 |
7.27
|
3,692 | 7.27 | 7.36 | 7.27 | 1,800 | 0 | 0.0 | |
07/09/2018 |
7.27
|
1,726 | 7.22 | 7.27 | 7.27 | 0 | 0 | 0 | |
06/09/2018 |
7.22
|
1,135 | 7.22 | 7.22 | 7.22 | 1,100 | 0 | 0 | |
05/09/2018 |
7.22
|
10,100 | 7.22 | 7.22 | 7.22 | 4,700 | 0 | 0.1 | |
04/09/2018 |
7.22
|
4,626 | 7.36 | 7.36 | 7.22 | 1,200 | 0 | 0.0 | |
31/08/2018 |
7.36
|
1,250 | 7.31 | 7.36 | 7.36 | 0 | 0 | 0 | |
30/08/2018 |
7.31
|
400 | 7.27 | 7.31 | 7.31 | 0 | 0 | 0 | |
29/08/2018 |
7.27
|
3,550 | 7.45 | 7.45 | 6.86 | 0 | 0 | 0 | |
28/08/2018 |
7.45
|
1,900 | 7.36 | 7.45 | 7.45 | 1,700 | 0 | 0.0 | |
27/08/2018 |
7.36
|
5,274 | 7.36 | 7.45 | 7.36 | 2,000 | 0 | 0.0 | |
24/08/2018 |
7.36
|
2,550 | 7.40 | 7.40 | 7.36 | 2,300 | 0 | 0 | |
23/08/2018 |
7.40
|
12,500 | 7.36 | 7.40 | 7.36 | 7,100 | 0 | 0.1 | |
22/08/2018 |
7.36
|
11,400 | 7.36 | 7.36 | 7.36 | 10,600 | 0 | 0.2 | |
21/08/2018 |
7.36
|
20,630 | 7.54 | 7.54 | 7.27 | 7,000 | 0 | 0.1 | |
20/08/2018 |
7.54
|
4,980 | 7.40 | 7.54 | 7.40 | 4,700 | 0 | 0.1 | |
17/08/2018 |
7.40
|
13,600 | 7.40 | 7.40 | 7.40 | 7,100 | 0 | 0.1 | |
16/08/2018 |
7.40
|
10,900 | 7.45 | 7.49 | 7.40 | 3,500 | 0 | 0.1 | |
15/08/2018 |
7.45
|
5,700 | 7.49 | 7.54 | 7.45 | 3,700 | 0 | 0.1 | |
14/08/2018 |
7.49
|
5,100 | 7.54 | 7.54 | 7.49 | 2,500 | 0 | 0.0 | |
13/08/2018 |
7.54
|
2,516 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/08/2018 |
7.54
|
3,200 | 7.45 | 7.54 | 7.54 | 2,900 | 0 | 0.0 | |
09/08/2018 |
7.45
|
11,089 | 7.58 | 7.58 | 7.45 | 6,800 | 0 | 0.1 | |
08/08/2018 |
7.58
|
7,600 | 7.58 | 7.58 | 7.54 | 3,300 | 0 | 0.1 | |
07/08/2018 |
7.58
|
10,105 | 7.58 | 7.58 | 7.54 | 6,800 | 0 | 0.1 | |
06/08/2018 |
7.58
|
18,850 | 7.54 | 7.58 | 7.54 | 1,800 | 0 | 0.0 | |
03/08/2018 |
7.54
|
3,700 | 7.49 | 7.54 | 7.54 | 0 | 0 | 0 | |
02/08/2018 |
7.49
|
15,130 | 7.49 | 7.54 | 7.49 | 7,000 | 0 | 0.1 | |
01/08/2018 |
7.49
|
7,459 | 7.54 | 7.54 | 7.49 | 3,900 | 0 | 0.1 | |
31/07/2018 |
7.54
|
2,791 | 7.22 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/07/2018 |
7.22
|
9,844 | 7.63 | 7.63 | 7.22 | 6,900 | 0 | 0.1 | |
27/07/2018 |
7.63
|
1,400 | 7.58 | 7.63 | 7.63 | 0 | 0 | 0 | |
26/07/2018 |
7.58
|
45 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
25/07/2018 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 500 | 0 | 0.0 | |
24/07/2018 |
7.58
|
3,800 | 7.63 | 7.63 | 7.58 | 1,800 | 0 | 0.0 | |
23/07/2018 |
7.63
|
2,137 | 7.67 | 7.67 | 7.63 | 1,500 | 0 | 0.0 | |
20/07/2018 |
7.67
|
3,527 | 7.58 | 7.67 | 7.63 | 2,500 | 0 | 0.0 | |
19/07/2018 |
7.58
|
8,141 | 7.67 | 7.90 | 7.58 | 1,800 | 0 | 0.0 | |
18/07/2018 |
7.67
|
5,031 | 7.67 | 7.67 | 7.58 | 2,200 | 0 | 0.0 | |
17/07/2018 |
7.67
|
5,900 | 7.67 | 7.67 | 7.67 | 3,500 | 0 | 0.1 | |
16/07/2018 |
7.67
|
7,039 | 7.45 | 7.90 | 7.67 | 0 | 0 | 0 | |
13/07/2018 |
7.45
|
5,500 | 7.45 | 7.85 | 7.45 | 0 | 0 | 0 | |
12/07/2018 |
7.45
|
12,600 | 7.45 | 7.45 | 7.40 | 6,100 | 0 | 0.1 | |
11/07/2018 |
7.45
|
8,360 | 7.45 | 7.45 | 7.45 | 5,600 | 0 | 0.1 | |
10/07/2018 |
7.45
|
11,310 | 7.36 | 8.08 | 7.45 | 0 | 0 | 0 | |
09/07/2018 |
7.36
|
10,300 | 7.45 | 7.45 | 7.22 | 3,000 | 0 | 0.0 | |
06/07/2018 |
7.45
|
3,600 | 7.22 | 7.45 | 7.36 | 0 | 0 | 0 | |
05/07/2018 |
7.22
|
15,660 | 7.49 | 7.54 | 7.22 | 6,200 | 0 | 0.1 | |
04/07/2018 |
7.49
|
14,000 | 7.58 | 7.58 | 7.45 | 6,100 | 0 | 0.1 | |
03/07/2018 |
7.58
|
24,800 | 7.58 | 7.67 | 7.45 | 6,800 | 0 | 0.1 | |
02/07/2018 |
7.58
|
9,112 | 7.72 | 7.81 | 7.58 | 4,900 | 0 | 0.1 | |
29/06/2018 |
7.72
|
2,150 | 7.90 | 8.03 | 7.72 | 0 | 0 | 0 | |
28/06/2018 |
7.90
|
5,510 | 7.54 | 7.99 | 7.58 | 1,000 | 0 | 0.0 | |
27/06/2018 |
7.54
|
13,810 | 7.58 | 8.30 | 7.54 | 3,100 | 0 | 0.1 | |
26/06/2018 |
7.58
|
7,100 | 7.63 | 8.44 | 7.58 | 1,300 | 0 | 0.0 | |
25/06/2018 |
7.63
|
900 | 7.63 | 7.63 | 7.63 | 900 | 0 | 0.0 | |
22/06/2018 |
7.63
|
2,800 | 7.49 | 8.30 | 7.63 | 0 | 0 | 0 | |
21/06/2018 |
7.49
|
18,000 | 7.54 | 8.49 | 7.49 | 1,600 | 0 | 0.0 | |
20/06/2018 |
7.54
|
4,827 | 7.49 | 7.54 | 7.49 | 3,200 | 0 | 0.1 | |
19/06/2018 |
7.49
|
9,099 | 7.54 | 7.54 | 7.49 | 2,500 | 0 | 0.0 | |
18/06/2018 |
7.54
|
8,500 | 7.54 | 7.54 | 7.54 | 5,100 | 0 | 0.1 | |
15/06/2018 |
7.54
|
12,100 | 7.72 | 7.72 | 7.49 | 1,900 | 0 | 0.0 | |
14/06/2018 |
7.72
|
2,959 | 7.54 | 7.72 | 7.49 | 100 | 0 | 0.0 | |
13/06/2018 |
7.54
|
9,610 | 7.54 | 7.54 | 7.49 | 3,000 | 0 | 0.0 | |
12/06/2018 |
7.54
|
8,000 | 7.49 | 7.58 | 7.49 | 3,100 | 0 | 0.1 | |
11/06/2018 |
7.49
|
10,100 | 8.58 | 8.58 | 7.36 | 0 | 100 | -0.0 | |
08/06/2018 |
8.58
|
693 | 7.54 | 8.58 | 8.58 | 0 | 0 | 0 | |
07/06/2018 |
7.54
|
3,100 | 7.63 | 7.63 | 7.49 | 0 | 3,000 | -0.1 | |
06/06/2018 |
7.63
|
5,489 | 7.63 | 7.63 | 7.45 | 1,800 | 0 | 0.0 | |
05/06/2018 |
7.63
|
46 | 7.67 | 7.67 | 7.63 | 0 | 0 | 0 | |
04/06/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
04/06/2018 |
7.67
|
2,900 | 7.54 | 7.67 | 7.54 | 500 | 0 | 0.0 | |
01/06/2018 |
7.54
|
34,200 | 7.54 | 7.62 | 7.54 | 0 | 0 | 0 | |
31/05/2018 |
7.54
|
32,936 | 7.33 | 7.54 | 7.33 | 1,400 | 0 | 0.0 | |
30/05/2018 |
7.33
|
3,200 | 7.42 | 7.42 | 7.33 | 1,600 | 0 | 0.0 | |
29/05/2018 |
7.42
|
5,500 | 7.33 | 7.42 | 7.33 | 3,500 | 0 | 0.1 | |
28/05/2018 |
7.33
|
9,400 | 7.58 | 7.74 | 7.33 | 2,400 | 0 | 0 | |
25/05/2018 |
7.58
|
2,200 | 7.58 | 7.58 | 7.58 | 0 | 400 | -0.0 | |
24/05/2018 |
7.58
|
13,303 | 7.58 | 7.58 | 7.54 | 3,000 | 5,100 | -0.0 | |
23/05/2018 |
7.58
|
8,700 | 7.54 | 7.62 | 7.50 | 3,700 | 7,500 | -0.1 | |
22/05/2018 |
7.54
|
6,400 | 7.54 | 7.70 | 7.54 | 0 | 0 | 0 | |
21/05/2018 |
7.54
|
1,100 | 7.62 | 7.62 | 7.54 | 1,100 | 0 | 0.0 | |
18/05/2018 |
7.62
|
3,600 | 7.54 | 7.62 | 7.54 | 800 | 0 | 0.0 | |
17/05/2018 |
7.54
|
4,476 | 7.54 | 7.58 | 7.54 | 3,200 | 0 | 0.1 | |
16/05/2018 |
7.54
|
6,890 | 7.54 | 7.62 | 7.54 | 400 | 0 | 0.0 | |
15/05/2018 |
7.54
|
1,600 | 7.54 | 7.54 | 7.54 | 700 | 0 | 0.0 | |
14/05/2018 |
7.54
|
1,700 | 7.54 | 7.54 | 7.54 | 300 | 0 | 0.0 | |
11/05/2018 |
7.54
|
1,300 | 7.54 | 7.54 | 7.54 | 800 | 0 | 0.0 | |
10/05/2018 |
7.54
|
3,600 | 7.54 | 7.58 | 7.54 | 2,900 | 0 | 0.1 | |
09/05/2018 |
7.54
|
6,400 | 7.54 | 7.62 | 7.54 | 500 | 0 | 0.0 | |
08/05/2018 |
7.54
|
1,129 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
07/05/2018 |
7.54
|
4,730 | 7.54 | 7.54 | 7.46 | 500 | 0 | 0.0 | |
04/05/2018 |
7.54
|
126 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
03/05/2018 |
7.54
|
11,110 | 7.54 | 7.54 | 7.42 | 3,900 | 0 | 0.1 | |
02/05/2018 |
7.54
|
3,300 | 7.50 | 7.54 | 7.54 | 700 | 0 | 0.0 | |
27/04/2018 |
7.50
|
2,297 | 7.54 | 7.54 | 7.50 | 600 | 0 | 0.0 | |
26/04/2018 |
7.54
|
3,631 | 7.74 | 7.74 | 7.54 | 2,600 | 0 | 0.0 | |
24/04/2018 |
7.74
|
5,000 | 7.70 | 7.74 | 7.74 | 0 | 0 | 0 | |
23/04/2018 |
7.70
|
15,117 | 8.56 | 8.56 | 7.70 | 6,300 | 0 | 0.1 | |
20/04/2018 |
8.56
|
9,570 | 7.70 | 8.56 | 7.70 | 3,900 | 0 | 0.1 | |
19/04/2018 |
7.70
|
23,263 | 7.74 | 7.74 | 7.62 | 3,200 | 0 | 0.1 |