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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
11.33
|
9,070 | 10.91 | 11.33 | 10.95 | 60 | 0 | 0.0 | |
18/09/2018 |
10.91
|
14,460 | 10.99 | 11.52 | 10.72 | 60 | 0 | 0.0 | |
17/09/2018 |
10.99
|
10,310 | 11.52 | 11.56 | 10.99 | 30 | 0 | 0.0 | |
14/09/2018 |
11.52
|
9,010 | 11.48 | 12.08 | 10.91 | 140 | 0 | 0.0 | |
13/09/2018 |
11.48
|
13,510 | 11.56 | 11.56 | 11.03 | 390 | 0 | 0.0 | |
12/09/2018 |
11.56
|
11,340 | 10.84 | 11.59 | 10.84 | 0 | 0 | 0 | |
11/09/2018 |
10.84
|
8,780 | 11.59 | 11.74 | 10.84 | 0 | 0 | 0 | |
10/09/2018 |
11.59
|
9,310 | 11.67 | 11.67 | 11.33 | 10 | 0 | 0.0 | |
07/09/2018 |
11.67
|
230 | 11.33 | 11.67 | 11.29 | 20 | 0 | 0.0 | |
06/09/2018 |
11.33
|
6,970 | 10.99 | 11.74 | 10.88 | 60 | 0 | 0.0 | |
05/09/2018 |
10.99
|
3,250 | 11.06 | 11.71 | 10.95 | 90 | 1,740 | -0.0 | |
04/09/2018 |
11.06
|
1,440 | 11.86 | 11.86 | 11.06 | 10 | 1,350 | -0.0 | |
31/08/2018 |
11.86
|
310 | 11.90 | 11.90 | 11.18 | 290 | 0 | 0.0 | |
30/08/2018 |
11.90
|
320 | 11.90 | 11.90 | 11.18 | 160 | 0 | 0.0 | |
29/08/2018 |
11.90
|
220 | 11.40 | 11.90 | 11.22 | 90 | 0 | 0.0 | |
28/08/2018 |
11.40
|
40 | 11.18 | 11.93 | 11.40 | 40 | 0 | 0.0 | |
27/08/2018 |
11.18
|
30 | 11.93 | 11.93 | 11.18 | 0 | 0 | 0 | |
24/08/2018 |
11.93
|
20 | 11.93 | 11.93 | 11.93 | 20 | 0 | 0.0 | |
23/08/2018 |
11.93
|
50 | 11.78 | 11.93 | 11.03 | 40 | 0 | 0.0 | |
22/08/2018 |
11.78
|
70 | 11.86 | 11.86 | 11.78 | 0 | 0 | 0 | |
21/08/2018 |
11.86
|
150 | 11.93 | 11.93 | 11.14 | 60 | 0 | 0.0 | |
20/08/2018 |
11.93
|
30 | 11.93 | 11.93 | 11.93 | 30 | 0 | 0.0 | |
17/08/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
16/08/2018 |
11.93
|
740 | 11.18 | 11.93 | 10.46 | 0 | 0 | 0 | |
15/08/2018 |
11.18
|
1,170 | 12.01 | 12.01 | 11.18 | 0 | 0 | 0 | |
14/08/2018 |
12.01
|
10 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
13/08/2018 |
12.01
|
290 | 11.93 | 12.01 | 11.93 | 250 | 0 | 0.0 | |
10/08/2018 |
11.93
|
60 | 11.71 | 11.93 | 11.33 | 30 | 0 | 0.0 | |
09/08/2018 |
11.71
|
270 | 11.18 | 11.71 | 11.71 | 40 | 0 | 0.0 | |
08/08/2018 |
11.18
|
60 | 12.01 | 12.01 | 11.18 | 0 | 0 | 0 | |
07/08/2018 |
12.01
|
6,910 | 11.93 | 12.01 | 12.01 | 50 | 0 | 0.0 | |
06/08/2018 |
11.93
|
60 | 11.33 | 11.93 | 11.93 | 60 | 0 | 0.0 | |
03/08/2018 |
11.33
|
60 | 11.86 | 11.86 | 11.33 | 50 | 0 | 0.0 | |
02/08/2018 |
11.86
|
30 | 11.25 | 11.86 | 11.86 | 30 | 0 | 0.0 | |
01/08/2018 |
11.25
|
20 | 11.93 | 11.93 | 11.25 | 0 | 0 | 0 | |
31/07/2018 |
11.93
|
150 | 11.78 | 11.97 | 11.93 | 140 | 0 | 0.0 | |
30/07/2018 |
11.78
|
120 | 11.78 | 11.78 | 11.78 | 120 | 0 | 0.0 | |
27/07/2018 |
11.78
|
120 | 12.05 | 12.05 | 11.25 | 80 | 0 | 0.0 | |
26/07/2018 |
12.05
|
1,530 | 12.08 | 12.08 | 11.25 | 50 | 0 | 0.0 | |
25/07/2018 |
12.08
|
4,160 | 11.71 | 12.42 | 11.33 | 2,780 | 3,850 | -0.0 | |
24/07/2018 |
11.71
|
80 | 10.99 | 11.71 | 11.71 | 40 | 0 | 0.0 | |
23/07/2018 |
10.99
|
1,580 | 11.33 | 12.08 | 10.69 | 0 | 1,510 | -0.0 | |
20/07/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
19/07/2018 |
11.33
|
20 | 10.84 | 11.33 | 11.03 | 0 | 0 | 0 | |
18/07/2018 |
10.84
|
60 | 11.03 | 11.03 | 10.84 | 0 | 0 | 0 | |
17/07/2018 |
11.03
|
170 | 11.29 | 12.05 | 11.03 | 0 | 0 | 0 | |
16/07/2018 |
11.29
|
90 | 11.71 | 12.50 | 11.29 | 0 | 0 | 0 | |
13/07/2018 |
11.71
|
110 | 11.06 | 11.82 | 10.84 | 80 | 0 | 0.0 | |
12/07/2018 |
11.06
|
60 | 11.82 | 12.27 | 11.06 | 0 | 0 | 0 | |
11/07/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
10/07/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
09/07/2018 |
11.82
|
10 | 12.69 | 12.69 | 11.82 | 0 | 0 | 0 | |
06/07/2018 |
12.69
|
1,080 | 11.93 | 12.69 | 11.86 | 40 | 0 | 0.0 | |
05/07/2018 |
11.93
|
80 | 12.20 | 12.73 | 11.93 | 20 | 0 | 0.0 | |
04/07/2018 |
12.20
|
60 | 13.07 | 13.07 | 12.20 | 20 | 0 | 0.0 | |
03/07/2018 |
13.07
|
10 | 14.01 | 14.01 | 13.07 | 0 | 0 | 0 | |
02/07/2018 |
14.01
|
210 | 13.14 | 14.01 | 14.01 | 210 | 0 | 0.0 | |
29/06/2018 |
13.14
|
3,670 | 13.25 | 13.25 | 12.35 | 1,710 | 10 | 0.0 | |
28/06/2018 |
13.25
|
420 | 12.42 | 13.25 | 12.76 | 420 | 0 | 0.0 | |
27/06/2018 |
12.42
|
100 | 12.12 | 12.42 | 12.42 | 100 | 0 | 0.0 | |
26/06/2018 |
12.12
|
490 | 12.12 | 12.76 | 12.08 | 50 | 0 | 0.0 | |
25/06/2018 |
12.12
|
470 | 12.76 | 12.76 | 12.08 | 370 | 280 | 0.0 | |
22/06/2018 |
12.76
|
350 | 12.76 | 13.22 | 11.93 | 330 | 0 | 0.0 | |
21/06/2018 |
12.76
|
20 | 12.76 | 12.76 | 12.76 | 20 | 0 | 0.0 | |
20/06/2018 |
12.76
|
900 | 12.08 | 12.76 | 12.08 | 320 | 0 | 0.0 | |
19/06/2018 |
12.08
|
80 | 12.76 | 13.22 | 12.08 | 10 | 0 | 0.0 | |
18/06/2018 |
12.76
|
230 | 13.22 | 13.22 | 12.31 | 160 | 0 | 0.0 | |
15/06/2018 |
13.22
|
600 | 12.69 | 13.22 | 11.82 | 560 | 0 | 0.0 | |
14/06/2018 |
12.69
|
60 | 12.24 | 12.69 | 12.69 | 60 | 0 | 0.0 | |
13/06/2018 |
12.24
|
20 | 11.63 | 12.24 | 12.08 | 20 | 0 | 0.0 | |
12/06/2018 |
11.63
|
150 | 12.42 | 12.42 | 11.63 | 100 | 0 | 0.0 | |
11/06/2018 |
12.42
|
50 | 12.42 | 12.42 | 12.42 | 50 | 0 | 0.0 | |
08/06/2018 |
12.42
|
70 | 12.42 | 12.42 | 11.67 | 60 | 0 | 0.0 | |
07/06/2018 |
12.42
|
580 | 12.42 | 12.42 | 11.67 | 80 | 0 | 0.0 | |
06/06/2018 |
12.42
|
170 | 11.86 | 12.42 | 12.31 | 170 | 0 | 0.0 | |
05/06/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/06/2018 |
11.86
|
60 | 12.50 | 12.50 | 11.86 | 30 | 0 | 0.0 | |
04/06/2018 |
12.50
|
1,330 | 13.41 | 13.44 | 12.50 | 90 | 0 | 0.0 | |
01/06/2018 |
13.41
|
6,010 | 13.41 | 13.41 | 12.68 | 210 | 0 | 0.0 | |
31/05/2018 |
13.41
|
400 | 12.61 | 13.41 | 12.50 | 400 | 0 | 0.0 | |
30/05/2018 |
12.61
|
2,040 | 11.92 | 12.61 | 11.16 | 40 | 0 | 0.0 | |
29/05/2018 |
11.92
|
210 | 11.16 | 11.92 | 11.92 | 10 | 0 | 0.0 | |
28/05/2018 |
11.16
|
410 | 11.96 | 12.79 | 11.16 | 360 | 0 | 0.0 | |
25/05/2018 |
11.96
|
210 | 12.83 | 13.51 | 11.96 | 10 | 0 | 0.0 | |
24/05/2018 |
12.83
|
50 | 12.83 | 12.83 | 12.83 | 50 | 0 | 0.0 | |
23/05/2018 |
12.83
|
60 | 12.83 | 12.83 | 12.83 | 60 | 0 | 0.0 | |
22/05/2018 |
12.83
|
260 | 12.25 | 12.90 | 12.83 | 60 | 0 | 0.0 | |
21/05/2018 |
12.25
|
3,760 | 11.63 | 12.43 | 11.59 | 3,100 | 0 | 0.0 | |
18/05/2018 |
11.63
|
150 | 12.32 | 12.93 | 11.63 | 60 | 0 | 0.0 | |
17/05/2018 |
12.32
|
100 | 13.01 | 13.69 | 12.32 | 60 | 0 | 0.0 | |
16/05/2018 |
13.01
|
250 | 13.01 | 13.01 | 13.01 | 250 | 0 | 0.0 | |
15/05/2018 |
13.01
|
1,060 | 13.01 | 13.77 | 12.39 | 110 | 0 | 0.0 | |
14/05/2018 |
13.01
|
40 | 12.68 | 13.55 | 12.32 | 30 | 0 | 0.0 | |
11/05/2018 |
12.68
|
1,250 | 13.62 | 14.49 | 12.68 | 30 | 0 | 0.0 | |
10/05/2018 |
13.62
|
10 | 12.83 | 13.62 | 13.62 | 10 | 0 | 0.0 | |
09/05/2018 |
12.83
|
230 | 13.77 | 13.77 | 12.83 | 90 | 0 | 0.0 | |
08/05/2018 |
13.77
|
30 | 12.93 | 13.77 | 12.90 | 30 | 0 | 0.0 | |
07/05/2018 |
12.93
|
150 | 12.93 | 12.93 | 12.93 | 150 | 0 | 0.0 | |
04/05/2018 |
12.93
|
110 | 12.32 | 12.93 | 12.93 | 110 | 0 | 0.0 | |
03/05/2018 |
12.32
|
60 | 13.04 | 13.04 | 12.32 | 50 | 0 | 0.0 | |
02/05/2018 |
13.04
|
150 | 13.04 | 13.04 | 13.04 | 150 | 0 | 0.0 |