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) |
-0.60 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/01/2018 |
8.52
|
17,300 | 8.27 | 8.52 | 8.27 | 0 | 0 | 0 | |
11/01/2018 |
8.27
|
0 | 8.37 | 8.27 | 8.27 | 0 | 0 | 0 | |
10/01/2018 |
8.37
|
5,000 | 8.13 | 8.37 | 8.13 | 0 | 0 | 0 | |
09/01/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
08/01/2018 |
8.13
|
2,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
05/01/2018 |
8.13
|
2,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
04/01/2018 |
8.13
|
2,100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
03/01/2018 |
8.13
|
2,000 | 8.62 | 8.62 | 8.13 | 0 | 0 | 0 | |
02/01/2018 |
8.62
|
100 | 8.13 | 8.62 | 8.62 | 0 | 0 | 0 | |
29/12/2017 |
8.13
|
1,700 | 8.62 | 8.62 | 8.13 | 0 | 0 | 0 | |
28/12/2017 |
8.62
|
500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
27/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
26/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
25/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
22/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
21/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
20/12/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
19/12/2017 |
8.62
|
100 | 8.57 | 8.62 | 8.62 | 0 | 0 | 0 | |
18/12/2017 |
8.57
|
0 | 8.62 | 8.57 | 8.57 | 0 | 0 | 0 | |
15/12/2017 |
8.62
|
13,200 | 8.37 | 8.62 | 8.37 | 0 | 0 | 0 | |
14/12/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
13/12/2017 |
8.37
|
100 | 7.88 | 8.37 | 8.37 | 0 | 0 | 0 | |
12/12/2017 |
7.88
|
400 | 8.37 | 8.37 | 7.88 | 0 | 0 | 0 | |
11/12/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
08/12/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
07/12/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
06/12/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
05/12/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
04/12/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
01/12/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
30/11/2017 |
8.37
|
3,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
29/11/2017 |
8.37
|
1,000 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 | |
28/11/2017 |
8.62
|
100 | 8.22 | 8.62 | 8.62 | 0 | 0 | 0 | |
27/11/2017 |
8.22
|
1,000 | 8.72 | 8.72 | 8.22 | 0 | 0 | 0 | |
24/11/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
23/11/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
22/11/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
21/11/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
20/11/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
17/11/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
16/11/2017 |
8.72
|
100 | 8.03 | 8.72 | 8.72 | 0 | 0 | 0 | |
15/11/2017 |
8.03
|
4,800 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
14/11/2017 |
8.03
|
300 | 6.99 | 8.03 | 8.03 | 0 | 0 | 0 | |
13/11/2017 |
6.99
|
100 | 6.11 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/11/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
09/11/2017 |
6.11
|
3,600 | 5.76 | 6.60 | 6.11 | 0 | 0 | 0 | |
08/11/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
07/11/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/11/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
03/11/2017 |
5.76
|
100 | 5.07 | 5.76 | 5.76 | 0 | 0 | 0 | |
02/11/2017 |
5.07
|
200 | 5.91 | 6.80 | 5.07 | 0 | 0 | 0 | |
01/11/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
31/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
30/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
27/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
26/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
25/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
24/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
23/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
20/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
19/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
18/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
17/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
16/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
13/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
12/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
11/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
10/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
09/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
06/10/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
05/10/2017 |
5.91
|
100 | 6.25 | 6.25 | 5.91 | 0 | 0 | 0 | |
04/10/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/10/2017 |
6.25
|
100 | 8.22 | 8.22 | 6.25 | 0 | 0 | 0 | |
03/10/2017 |
8.22
|
200 | 7.23 | 8.22 | 6.37 | 0 | 0 | 0 | |
02/10/2017 |
7.23
|
2,100 | 7.27 | 7.27 | 6.33 | 0 | 0 | 0 | |
29/09/2017 |
7.27
|
2,100 | 6.42 | 7.27 | 5.92 | 0 | 0 | 0 | |
28/09/2017 |
6.42
|
100 | 7.41 | 7.41 | 6.42 | 0 | 0 | 0 | |
27/09/2017 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
26/09/2017 |
7.41
|
0 | 7.55 | 7.41 | 7.41 | 0 | 0 | 0 | |
25/09/2017 |
7.55
|
900 | 7.55 | 7.55 | 6.46 | 0 | 0 | 0 | |
22/09/2017 |
7.55
|
2,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
21/09/2017 |
7.55
|
2,000 | 7.50 | 7.55 | 7.55 | 0 | 0 | 0 | |
20/09/2017 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/09/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/09/2017 |
7.50
|
100 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
15/09/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/09/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
13/09/2017 |
7.68
|
300 | 7.23 | 7.68 | 7.68 | 0 | 0 | 0 | |
12/09/2017 |
7.23
|
1,100 | 7.46 | 7.46 | 7.00 | 0 | 0 | 0 | |
11/09/2017 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
08/09/2017 |
7.46
|
1,000 | 7.41 | 7.46 | 7.46 | 0 | 0 | 0 | |
07/09/2017 |
7.41
|
2,100 | 7.32 | 7.41 | 6.24 | 0 | 0 | 0 | |
06/09/2017 |
7.32
|
100 | 7.27 | 7.32 | 7.32 | 0 | 0 | 0 | |
05/09/2017 |
7.27
|
100 | 7.00 | 7.27 | 7.27 | 0 | 0 | 0 | |
01/09/2017 |
7.00
|
100 | 6.10 | 7.00 | 7.00 | 0 | 0 | 0 | |
31/08/2017 |
6.10
|
100 | 6.73 | 6.73 | 6.10 | 0 | 0 | 0 | |
30/08/2017 |
6.73
|
100 | 5.87 | 6.73 | 6.73 | 0 | 0 | 0 | |
29/08/2017 |
5.87
|
200 | 6.51 | 6.51 | 5.87 | 0 | 0 | 0 | |
28/08/2017 |
6.51
|
0 | 7.00 | 6.51 | 6.51 | 0 | 0 | 0 | |
25/08/2017 |
7.00
|
500 | 6.10 | 7.00 | 6.15 | 0 | 0 | 0 | |
24/08/2017 |
6.10
|
100 | 4.56 | 6.10 | 6.10 | 0 | 0 | 0 |