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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
12/09/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
11/09/2018 |
8.25
|
2,120 | 8.78 | 9.38 | 8.18 | 0 | 0 | 0 | |
10/09/2018 |
8.78
|
20 | 8.22 | 8.78 | 8.78 | 0 | 0 | 0 | |
07/09/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
06/09/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
05/09/2018 |
8.22
|
400 | 8.32 | 8.32 | 8.15 | 0 | 150 | -0.0 | |
04/09/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
31/08/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
30/08/2018 |
8.32
|
10 | 7.87 | 8.32 | 8.32 | 0 | 0 | 0 | |
29/08/2018 |
7.87
|
4,420 | 8.39 | 8.39 | 7.87 | 0 | 0 | 0 | |
28/08/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/08/2018 |
8.39
|
1,000 | 8.29 | 8.39 | 8.39 | 0 | 0 | 0 | |
24/08/2018 |
8.29
|
290 | 8.81 | 8.81 | 8.25 | 0 | 0 | 0 | |
23/08/2018 |
8.81
|
10 | 8.25 | 8.81 | 8.81 | 0 | 0 | 0 | |
22/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
21/08/2018 |
8.25
|
120 | 8.39 | 8.39 | 7.83 | 0 | 0 | 0 | |
20/08/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
17/08/2018 |
8.39
|
10 | 8.18 | 8.39 | 8.39 | 0 | 0 | 0 | |
16/08/2018 |
8.18
|
1,290 | 7.83 | 8.36 | 8.15 | 0 | 0 | 0 | |
15/08/2018 |
7.83
|
290 | 8.36 | 8.36 | 7.83 | 0 | 0 | 0 | |
14/08/2018 |
8.36
|
110 | 8.25 | 8.36 | 8.36 | 0 | 0 | 0 | |
13/08/2018 |
8.25
|
6,100 | 8.15 | 8.43 | 7.76 | 0 | 0 | 0 | |
10/08/2018 |
8.15
|
4,010 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 | |
09/08/2018 |
8.43
|
130 | 8.43 | 8.99 | 8.43 | 0 | 0 | 0 | |
08/08/2018 |
8.43
|
1,510 | 8.43 | 8.95 | 8.36 | 0 | 0 | 0 | |
07/08/2018 |
8.43
|
30 | 8.01 | 8.53 | 8.39 | 0 | 0 | 0 | |
06/08/2018 |
8.01
|
90 | 7.51 | 8.01 | 6.99 | 0 | 0 | 0 | |
03/08/2018 |
7.51
|
1,010 | 7.97 | 8.50 | 7.51 | 0 | 0 | 0 | |
02/08/2018 |
7.97
|
110 | 8.43 | 8.71 | 7.97 | 0 | 100 | -0.0 | |
01/08/2018 |
8.43
|
200 | 8.99 | 8.99 | 8.43 | 0 | 0 | 0 | |
31/07/2018 |
8.99
|
310 | 8.78 | 9.09 | 8.43 | 0 | 10 | -0.0 | |
30/07/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
27/07/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
26/07/2018 |
8.78
|
150 | 8.43 | 8.78 | 8.74 | 0 | 0 | 0 | |
25/07/2018 |
8.43
|
100 | 8.71 | 9.23 | 8.43 | 0 | 0 | 0 | |
24/07/2018 |
8.71
|
110 | 8.15 | 8.71 | 8.43 | 0 | 0 | 0 | |
23/07/2018 |
8.15
|
300 | 8.71 | 9.20 | 8.15 | 0 | 0 | 0 | |
20/07/2018 |
8.71
|
110 | 8.22 | 8.71 | 7.69 | 0 | 0 | 0 | |
19/07/2018 |
8.22
|
4,000 | 8.81 | 8.81 | 8.22 | 0 | 0 | 0 | |
18/07/2018 |
8.81
|
430 | 8.95 | 8.95 | 8.39 | 0 | 0 | 0 | |
17/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
16/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
13/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
12/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
11/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
10/07/2018 |
8.95
|
10 | 9.13 | 9.13 | 8.95 | 0 | 0 | 0 | |
09/07/2018 |
9.13
|
100 | 8.64 | 9.13 | 9.13 | 0 | 0 | 0 | |
06/07/2018 |
8.64
|
6,000 | 8.71 | 9.27 | 8.60 | 0 | 0 | 0 | |
05/07/2018 |
8.71
|
700 | 8.71 | 9.09 | 8.64 | 0 | 0 | 0 | |
04/07/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
03/07/2018 |
8.71
|
150 | 8.88 | 8.88 | 8.43 | 0 | 0 | 0 | |
02/07/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
29/06/2018 |
8.88
|
270 | 8.67 | 9.02 | 8.15 | 0 | 0 | 0 | |
28/06/2018 |
8.67
|
25,830 | 9.09 | 9.45 | 8.46 | 0 | 25,000 | -0.3 | |
27/06/2018 |
9.09
|
160 | 8.74 | 9.09 | 8.29 | 0 | 0 | 0 | |
26/06/2018 |
8.74
|
6,180 | 8.64 | 9.09 | 8.43 | 0 | 0 | 0 | |
25/06/2018 |
8.64
|
150 | 9.06 | 9.69 | 8.64 | 0 | 0 | 0 | |
22/06/2018 |
9.06
|
980 | 8.64 | 9.13 | 8.43 | 0 | 0 | 0 | |
21/06/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
20/06/2018 |
8.64
|
5,130 | 8.64 | 8.71 | 8.64 | 0 | 0 | 0 | |
19/06/2018 |
8.64
|
11,020 | 8.64 | 8.67 | 8.64 | 0 | 0 | 0 | |
18/06/2018 |
8.64
|
5,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/06/2018 |
8.64
|
10,030 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 | |
14/06/2018 |
8.64
|
10,000 | 8.71 | 8.71 | 8.64 | 0 | 0 | 0 | |
13/06/2018 |
8.71
|
120 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
12/06/2018 |
8.71
|
2,190 | 8.67 | 8.85 | 8.67 | 0 | 0 | 0 | |
11/06/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
08/06/2018 |
8.67
|
8,210 | 8.81 | 8.81 | 8.64 | 0 | 0 | 0 | |
07/06/2018 |
8.81
|
1,040 | 8.67 | 8.92 | 8.57 | 0 | 0 | 0 | |
06/06/2018 |
8.67
|
130 | 9.09 | 9.09 | 8.67 | 0 | 0 | 0 | |
05/06/2018 |
9.09
|
26,350 | 9.23 | 9.23 | 8.64 | 0 | 25,000 | -0.3 | |
04/06/2018 |
9.23
|
8,170 | 9.27 | 9.27 | 8.64 | 0 | 0 | 0 | |
01/06/2018 |
9.27
|
1,100 | 9.06 | 9.45 | 8.64 | 0 | 0 | 0 | |
31/05/2018 |
9.06
|
6,770 | 8.57 | 9.09 | 8.95 | 0 | 0 | 0 | |
30/05/2018 |
8.57
|
3,100 | 9.13 | 9.13 | 8.57 | 90 | 0 | 0.0 | |
29/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/05/2018 |
9.13
|
21,510 | 9.34 | 9.34 | 8.57 | 10 | 0 | 0.0 | |
28/05/2018 |
9.34
|
15,330 | 9.48 | 9.75 | 8.87 | 0 | 0 | 0 | |
25/05/2018 |
9.48
|
13,580 | 9.34 | 9.81 | 8.90 | 0 | 0 | 0 | |
24/05/2018 |
9.34
|
1,310 | 8.80 | 9.37 | 9.34 | 0 | 0 | 0 | |
23/05/2018 |
8.80
|
60 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
22/05/2018 |
8.80
|
29,910 | 8.87 | 9.10 | 8.80 | 0 | 19,490 | -0.3 | |
21/05/2018 |
8.87
|
6,580 | 8.87 | 9.14 | 8.87 | 0 | 0 | 0 | |
18/05/2018 |
8.87
|
300 | 9.14 | 9.48 | 8.83 | 0 | 200 | -0.0 | |
17/05/2018 |
9.14
|
600 | 8.87 | 9.14 | 9.14 | 0 | 0 | 0 | |
16/05/2018 |
8.87
|
10 | 9.44 | 9.44 | 8.87 | 0 | 0 | 0 | |
15/05/2018 |
9.44
|
1,400 | 9.48 | 9.48 | 9.44 | 0 | 0 | 0 | |
14/05/2018 |
9.48
|
10,110 | 9.14 | 9.48 | 9.14 | 0 | 0 | 0 | |
11/05/2018 |
9.14
|
400 | 8.80 | 9.14 | 9.04 | 0 | 0 | 0 | |
10/05/2018 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
09/05/2018 |
8.80
|
8,050 | 8.80 | 9.10 | 8.49 | 0 | 0 | 0 | |
08/05/2018 |
8.80
|
13,740 | 8.97 | 8.97 | 8.73 | 0 | 10,000 | -0.1 | |
07/05/2018 |
8.97
|
380 | 8.46 | 8.97 | 8.80 | 0 | 0 | 0 | |
04/05/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
03/05/2018 |
8.46
|
7,000 | 8.46 | 8.60 | 8.46 | 0 | 0 | 0 | |
02/05/2018 |
8.46
|
5,060 | 8.02 | 8.46 | 8.46 | 0 | 0 | 0 | |
27/04/2018 |
8.02
|
2,810 | 8.46 | 8.46 | 7.99 | 0 | 0 | 0 | |
26/04/2018 |
8.46
|
940 | 8.49 | 8.49 | 8.12 | 0 | 0 | 0 | |
24/04/2018 |
8.49
|
450 | 8.76 | 8.76 | 8.46 | 0 | 0 | 0 | |
23/04/2018 |
8.76
|
5,140 | 8.93 | 8.93 | 8.32 | 0 | 0 | 0 |