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) |
0.50 | 3.45% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-24) |
0.50 | 3.45% | 47,500 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-26) |
-0.33 | -2.16% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-10-03) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-06) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-17) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
7.60
|
200 | 8.19 | 8.19 | 7.60 | 0 | 0 | 0 | |
26/04/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
24/04/2018 |
8.19
|
200 | 8.94 | 8.94 | 8.19 | 0 | 0 | 0 | |
23/04/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
20/04/2018 |
8.94
|
1,000 | 8.19 | 8.94 | 8.94 | 0 | 0 | 0 | |
19/04/2018 |
8.19
|
200 | 8.56 | 8.56 | 8.19 | 0 | 0 | 0 | |
18/04/2018 |
8.56
|
200 | 9.31 | 9.31 | 8.56 | 0 | 0 | 0 | |
17/04/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
16/04/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
13/04/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
12/04/2018 |
9.31
|
200 | 8.56 | 9.31 | 9.31 | 0 | 0 | 0 | |
11/04/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
10/04/2018 |
8.56
|
100 | 9.31 | 9.31 | 8.56 | 0 | 0 | 0 | |
09/04/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
06/04/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
05/04/2018 |
9.31
|
200 | 8.94 | 9.31 | 8.19 | 0 | 0 | 0 | |
04/04/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
03/04/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
02/04/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
30/03/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
29/03/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
28/03/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
27/03/2018 |
8.94
|
2,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
26/03/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
23/03/2018 |
8.94
|
200 | 8.19 | 8.94 | 8.94 | 0 | 0 | 0 | |
22/03/2018 |
8.19
|
100 | 7.52 | 8.19 | 8.19 | 0 | 0 | 0 | |
21/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
20/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
19/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
16/03/2018 |
7.52
|
1,900 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
15/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
14/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
13/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
12/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
09/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
08/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
07/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
06/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
05/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
02/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
01/03/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
28/02/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
27/02/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/02/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
23/02/2018 |
7.52
|
100 | 8.27 | 8.27 | 7.52 | 0 | 100 | -0.0 | |
22/02/2018 |
8.27
|
100 | 7.52 | 8.27 | 8.27 | 0 | 0 | 0 | |
21/02/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
13/02/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
12/02/2018 |
7.52
|
100 | 8.34 | 8.34 | 7.52 | 0 | 100 | -0.0 | |
09/02/2018 |
8.34
|
100 | 7.60 | 8.34 | 8.34 | 0 | 0 | 0 | |
08/02/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
07/02/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
06/02/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/02/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
02/02/2018 |
7.60
|
100 | 6.93 | 7.60 | 7.60 | 0 | 0 | 0 | |
01/02/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/02/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
31/01/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
30/01/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
29/01/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
26/01/2018 |
6.93
|
200 | 6.93 | 7.56 | 6.93 | 100 | 0 | 0.0 | |
25/01/2018 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 100 | -0.0 | |
24/01/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
23/01/2018 |
6.93
|
1,000 | 6.78 | 6.93 | 6.93 | 0 | 0 | 0 | |
22/01/2018 |
6.78
|
100 | 7.49 | 7.49 | 6.78 | 0 | 100 | -0.0 | |
19/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
18/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
17/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
16/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
15/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
12/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
11/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
10/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
09/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
08/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
05/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
04/01/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
03/01/2018 |
7.49
|
1,200 | 7.42 | 7.49 | 7.49 | 0 | 0 | 0 | |
02/01/2018 |
7.42
|
500 | 8.20 | 8.20 | 7.42 | 0 | 0 | 0 | |
29/12/2017 |
8.20
|
2,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
28/12/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/12/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
26/12/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
25/12/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
22/12/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
21/12/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
20/12/2017 |
8.20
|
1,000 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 | |
19/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
18/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
15/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
14/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
13/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
12/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
11/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
08/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
07/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
06/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/12/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/12/2017 |
8.34
|
1,910 | 8.83 | 8.83 | 8.34 | 0 | 0 | 0 | |
01/12/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
30/11/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |