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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
18/09/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
17/09/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
14/09/2018 |
11.60
|
100 | 10.70 | 11.60 | 11.60 | 100 | 0 | 0.0 | |
13/09/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
12/09/2018 |
10.70
|
1,400 | 11.20 | 11.20 | 10.10 | 0 | 0 | 0 | |
11/09/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
10/09/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
07/09/2018 |
11.20
|
2,100 | 10.20 | 11.20 | 10.10 | 0 | 1,100 | -0.0 | |
06/09/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
05/09/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
04/09/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
31/08/2018 |
10.20
|
100 | 9.70 | 10.20 | 10.20 | 0 | 0 | 0 | |
30/08/2018 |
9.70
|
250 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 | |
29/08/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
28/08/2018 |
10.10
|
6,000 | 10.10 | 10.10 | 10.10 | 0 | 3,000 | -0.0 | |
27/08/2018 |
10.10
|
2,000 | 10.10 | 10.10 | 10.10 | 0 | 1,000 | -0.0 | |
24/08/2018 |
10.10
|
1,700 | 10.10 | 10.10 | 10.10 | 0 | 1,700 | -0.0 | |
23/08/2018 |
10.10
|
3,200 | 10.10 | 10.10 | 10 | 0 | 1,100 | -0.0 | |
22/08/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
21/08/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
20/08/2018 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 100 | -0.0 | |
17/08/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
16/08/2018 |
10.10
|
100 | 10 | 10.10 | 10.10 | 0 | 100 | -0.0 | |
15/08/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
14/08/2018 |
10
|
400 | 10 | 10.20 | 9.10 | 0 | 0 | 0 | |
13/08/2018 |
10
|
200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
10/08/2018 |
10.40
|
1,800 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
09/08/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
08/08/2018 |
10.50
|
1,000 | 10.90 | 10.90 | 10 | 0 | 0 | 0 | |
07/08/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
06/08/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
03/08/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
02/08/2018 |
10.90
|
110 | 10.80 | 10.90 | 10.90 | 0 | 0 | 0 | |
01/08/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
31/07/2018 |
10.80
|
1,100 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 | |
30/07/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
27/07/2018 |
10.90
|
100 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 | |
26/07/2018 |
10.50
|
110 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 | |
25/07/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
24/07/2018 |
10.30
|
4,010 | 10.40 | 10.40 | 9.50 | 0 | 3,800 | -0.0 | |
23/07/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
20/07/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
19/07/2018 |
10.40
|
6,400 | 9.70 | 10.40 | 9.70 | 0 | 4,800 | -0.0 | |
18/07/2018 |
9.70
|
100 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
17/07/2018 |
9.80
|
100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
16/07/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
13/07/2018 |
9.90
|
20 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
12/07/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
11/07/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
10/07/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
09/07/2018: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
09/07/2018 |
9.90
|
1,200 | 9.70 | 10 | 9.70 | 0 | 0 | 0 | |
06/07/2018 |
9.70
|
1,400 | 9.70 | 9.70 | 9.52 | 0 | 500 | -0.0 | |
05/07/2018 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
04/07/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
03/07/2018 |
9.70
|
350 | 9.70 | 9.70 | 9.70 | 0 | 300 | -0.0 | |
02/07/2018 |
9.70
|
1,400 | 9.88 | 9.88 | 9.70 | 0 | 0 | 0 | |
29/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
28/06/2018 |
9.88
|
700 | 9.96 | 9.96 | 9.88 | 0 | 0 | 0 | |
27/06/2018 |
9.96
|
800 | 9.61 | 9.96 | 9.35 | 0 | 300 | -0.0 | |
26/06/2018 |
9.61
|
2,300 | 9.61 | 9.61 | 9.61 | 300 | 1,600 | -0.0 | |
25/06/2018 |
9.61
|
3,300 | 9.70 | 9.70 | 9.61 | 2,900 | 300 | 0.0 | |
22/06/2018 |
9.70
|
1,300 | 9.70 | 9.70 | 9.61 | 1,200 | 500 | 0.0 | |
21/06/2018 |
9.70
|
1,700 | 9.70 | 9.70 | 9.61 | 1,600 | 600 | 0.0 | |
20/06/2018 |
9.70
|
1,200 | 9.61 | 9.70 | 9.52 | 0 | 100 | -0.0 | |
19/06/2018 |
9.61
|
900 | 9.61 | 9.70 | 9.52 | 0 | 0 | 0 | |
18/06/2018 |
9.61
|
4,200 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
15/06/2018 |
9.61
|
100 | 9.70 | 9.70 | 9.61 | 0 | 0 | 0 | |
14/06/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
13/06/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
12/06/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
11/06/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
08/06/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
07/06/2018 |
9.70
|
7,100 | 9.79 | 9.79 | 8.82 | 0 | 0 | 0 | |
06/06/2018 |
9.79
|
100 | 9.26 | 9.79 | 9.79 | 0 | 100 | -0.0 | |
05/06/2018 |
9.26
|
200 | 9.79 | 9.79 | 9.26 | 0 | 0 | 0 | |
04/06/2018 |
9.79
|
100 | 8.99 | 9.79 | 9.79 | 100 | 0 | 0.0 | |
01/06/2018 |
8.99
|
2,140 | 9.96 | 10.05 | 8.99 | 0 | 100 | -0.0 | |
31/05/2018 |
9.96
|
10 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
30/05/2018 |
9.96
|
100 | 9.70 | 9.96 | 9.96 | 0 | 0 | 0 | |
29/05/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
28/05/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
25/05/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
24/05/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
23/05/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/05/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
21/05/2018 |
9.70
|
100 | 9.17 | 9.70 | 9.70 | 0 | 0 | 0 | |
18/05/2018 |
9.17
|
500 | 10.05 | 10.05 | 9.17 | 0 | 0 | 0 | |
17/05/2018 |
10.05
|
100 | 9.96 | 10.05 | 10.05 | 0 | 0 | 0 | |
16/05/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
15/05/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
14/05/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
11/05/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
10/05/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
09/05/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
08/05/2018 |
9.96
|
100 | 9.88 | 9.96 | 9.96 | 0 | 0 | 0 | |
07/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
04/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
03/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
02/05/2018 |
9.88
|
200 | 8.99 | 9.88 | 8.11 | 0 | 0 | 0 |