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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
12.97
|
200 | 12.97 | 12.97 | 12.97 | 200 | 0 | 0.0 | |
26/04/2018 |
12.97
|
60 | 12.73 | 12.97 | 12.97 | 60 | 0 | 0.0 | |
24/04/2018 |
12.73
|
130 | 12.65 | 12.82 | 12.73 | 110 | 0 | 0.0 | |
23/04/2018 |
12.65
|
5,500 | 12.73 | 13.09 | 11.99 | 1,500 | 0 | 0.0 | |
20/04/2018 |
12.73
|
1,110 | 12.73 | 12.73 | 12.29 | 10 | 0 | 0.0 | |
19/04/2018 |
12.73
|
4,020 | 12.73 | 12.73 | 12.53 | 10 | 0 | 0.0 | |
18/04/2018 |
12.73
|
5,570 | 13.12 | 13.12 | 12.34 | 70 | 0 | 0.0 | |
17/04/2018 |
13.12
|
20 | 13.12 | 13.12 | 13.12 | 20 | 0 | 0.0 | |
16/04/2018 |
13.12
|
1,320 | 12.51 | 13.12 | 12.87 | 1,320 | 0 | 0.0 | |
13/04/2018 |
12.51
|
190 | 12.53 | 12.73 | 12.51 | 10 | 0 | 0.0 | |
12/04/2018 |
12.53
|
10 | 12.58 | 12.58 | 12.53 | 0 | 0 | 0 | |
11/04/2018 |
12.58
|
1,230 | 12.63 | 12.65 | 12.24 | 220 | 0 | 0.0 | |
10/04/2018 |
12.63
|
109,700 | 12.53 | 12.73 | 11.85 | 10 | 0 | 0.0 | |
09/04/2018 |
12.53
|
5,430 | 12.73 | 12.73 | 12.53 | 0 | 390 | -0.0 | |
06/04/2018 |
12.73
|
700 | 12.73 | 12.73 | 12.73 | 700 | 0 | 0.0 | |
05/04/2018 |
12.73
|
8,620 | 12.46 | 12.73 | 12.24 | 3,570 | 0 | 0.1 | |
04/04/2018 |
12.46
|
5,420 | 12.48 | 12.68 | 12.38 | 190 | 0 | 0.0 | |
03/04/2018 |
12.48
|
11,890 | 12.73 | 12.73 | 12.24 | 30 | 8,460 | -0.2 | |
02/04/2018 |
12.73
|
17,060 | 12.82 | 12.97 | 12.34 | 640 | 0 | 0.0 | |
30/03/2018 |
12.82
|
5,050 | 12.87 | 12.87 | 12.29 | 220 | 0 | 0.0 | |
29/03/2018 |
12.87
|
9,610 | 12.92 | 12.92 | 12.73 | 0 | 4,710 | -0.1 | |
28/03/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/03/2018 |
12.92
|
7,750 | 12.87 | 12.97 | 12.82 | 30 | 0 | 0.0 | |
27/03/2018 |
12.87
|
4,130 | 12.87 | 13.43 | 12.60 | 20 | 3,320 | -0.1 | |
26/03/2018 |
12.87
|
3,000 | 12.71 | 13.43 | 12.87 | 430 | 0 | 0.0 | |
23/03/2018 |
12.71
|
2,020 | 12.55 | 12.97 | 12.64 | 320 | 0 | 0.0 | |
22/03/2018 |
12.55
|
12,020 | 12.36 | 12.73 | 12.50 | 20 | 0 | 0.0 | |
21/03/2018 |
12.36
|
16,070 | 12.69 | 12.73 | 12.36 | 1,670 | 5,610 | -0.1 | |
20/03/2018 |
12.69
|
560 | 12.73 | 12.73 | 12.50 | 0 | 0 | 0 | |
19/03/2018 |
12.73
|
4,950 | 12.73 | 12.83 | 12.73 | 0 | 750 | -0.0 | |
16/03/2018 |
12.73
|
8,080 | 12.83 | 12.83 | 12.73 | 0 | 3,020 | -0.1 | |
15/03/2018 |
12.83
|
5,590 | 12.78 | 12.94 | 12.73 | 30 | 490 | -0.0 | |
14/03/2018 |
12.78
|
5,760 | 12.73 | 12.97 | 12.73 | 10 | 1,000 | -0.0 | |
13/03/2018 |
12.73
|
4,380 | 12.73 | 12.97 | 12.53 | 20 | 80 | -0.0 | |
12/03/2018 |
12.73
|
18,670 | 12.78 | 12.87 | 12.73 | 20 | 6,000 | -0.2 | |
09/03/2018 |
12.78
|
48,450 | 12.69 | 12.83 | 12.69 | 20 | 8,000 | -0.2 | |
08/03/2018 |
12.69
|
10,870 | 12.50 | 12.92 | 12.36 | 90 | 6,000 | -0.2 | |
07/03/2018 |
12.50
|
14,210 | 12.64 | 12.94 | 12.27 | 4,150 | 0 | 0.1 | |
06/03/2018 |
12.64
|
780 | 12.73 | 12.97 | 12.32 | 160 | 400 | -0.0 | |
05/03/2018 |
12.73
|
2,020 | 12.73 | 12.97 | 12.27 | 180 | 1,770 | -0.0 | |
02/03/2018 |
12.73
|
15,930 | 12.67 | 12.97 | 11.79 | 4,670 | 390 | 0.1 | |
01/03/2018 |
12.67
|
7,020 | 12.57 | 13.06 | 12.32 | 120 | 0 | 0.0 | |
28/02/2018 |
12.57
|
2,590 | 12.69 | 12.69 | 12.32 | 50 | 0 | 0.0 | |
27/02/2018 |
12.69
|
110 | 12.73 | 12.73 | 12.69 | 10 | 0 | 0.0 | |
26/02/2018 |
12.73
|
130 | 12.57 | 12.73 | 12.60 | 130 | 0 | 0.0 | |
23/02/2018 |
12.57
|
370 | 12.27 | 12.73 | 12.27 | 20 | 0 | 0.0 | |
22/02/2018 |
12.27
|
4,530 | 12.27 | 12.48 | 12.04 | 20 | 0 | 0.0 | |
21/02/2018 |
12.27
|
2,170 | 12.50 | 13.06 | 12.23 | 150 | 10 | 0.0 | |
13/02/2018 |
12.50
|
410 | 12.23 | 12.97 | 11.46 | 350 | 0 | 0.0 | |
12/02/2018 |
12.23
|
240 | 11.95 | 12.23 | 12.04 | 240 | 0 | 0.0 | |
09/02/2018 |
11.95
|
10 | 11.58 | 11.95 | 11.95 | 10 | 0 | 0.0 | |
08/02/2018 |
11.58
|
3,140 | 11.81 | 11.81 | 11.58 | 0 | 3,000 | -0.1 | |
07/02/2018 |
11.81
|
10,040 | 11.58 | 11.95 | 11.58 | 1,080 | 10,010 | -0.2 | |
06/02/2018 |
11.58
|
21,530 | 11.58 | 11.58 | 11.44 | 50 | 0 | 0.0 | |
05/02/2018 |
11.58
|
126,070 | 11.79 | 11.79 | 11.46 | 10 | 5,850 | -0.1 | |
02/02/2018 |
11.79
|
84,280 | 11.62 | 11.90 | 11.48 | 30 | 0 | 0.0 | |
01/02/2018 |
11.62
|
6,350 | 12.23 | 12.25 | 11.62 | 80 | 0 | 0.0 | |
31/01/2018 |
12.23
|
420 | 12.41 | 12.41 | 11.72 | 10 | 410 | -0.0 | |
30/01/2018 |
12.41
|
2,420 | 11.99 | 12.48 | 11.58 | 110 | 0 | 0.0 | |
29/01/2018 |
11.99
|
1,020 | 11.99 | 12.50 | 11.99 | 10 | 10 | 0 | |
26/01/2018 |
11.99
|
2,180 | 11.72 | 12.18 | 11.81 | 30 | 0 | 0.0 | |
25/01/2018 |
11.72
|
32,280 | 11.67 | 12.48 | 11.72 | 5,110 | 0 | 0.1 | |
22/01/2018 |
11.67
|
32,910 | 11.95 | 12.48 | 11.58 | 20 | 6,010 | -0.1 | |
19/01/2018 |
11.95
|
30,750 | 11.99 | 12.25 | 11.42 | 1,060 | 6,940 | -0.1 | |
18/01/2018 |
11.99
|
1,350 | 12.04 | 12.04 | 11.85 | 10 | 1,350 | -0.0 | |
17/01/2018 |
12.04
|
16,280 | 12.43 | 12.43 | 12.04 | 0 | 0 | 0 | |
16/01/2018 |
12.43
|
10,560 | 12.36 | 12.50 | 11.81 | 230 | 0 | 0.0 | |
15/01/2018 |
12.36
|
2,080 | 12.27 | 12.50 | 12.27 | 50 | 0 | 0.0 | |
12/01/2018 |
12.27
|
5,220 | 12.29 | 12.50 | 12.23 | 3,010 | 0 | 0.1 | |
11/01/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
10/01/2018 |
12.29
|
3,260 | 12.64 | 12.64 | 12.25 | 10 | 450 | -0.0 | |
09/01/2018 |
12.64
|
150 | 12.78 | 12.94 | 12.64 | 20 | 0 | 0.0 | |
08/01/2018 |
12.78
|
1,060 | 12.50 | 12.94 | 12.50 | 840 | 0 | 0.0 | |
05/01/2018 |
12.50
|
5,300 | 12.69 | 12.97 | 12.29 | 20 | 2,000 | -0.1 | |
04/01/2018 |
12.69
|
40 | 12.73 | 12.97 | 12.41 | 30 | 0 | 0.0 | |
03/01/2018 |
12.73
|
1,210 | 12.69 | 12.83 | 12.50 | 120 | 0 | 0.0 | |
02/01/2018 |
12.69
|
3,430 | 12.04 | 12.87 | 11.48 | 200 | 0 | 0.0 | |
29/12/2017 |
12.04
|
30,680 | 12.92 | 13.06 | 12.04 | 720 | 1,510 | -0.0 | |
28/12/2017 |
12.92
|
1,130 | 13.22 | 13.22 | 12.41 | 10 | 0 | 0.0 | |
27/12/2017 |
13.22
|
980 | 13.15 | 13.34 | 12.46 | 470 | 0 | 0.0 | |
26/12/2017 |
13.15
|
1,500 | 12.90 | 13.15 | 12.16 | 100 | 0 | 0.0 | |
25/12/2017 |
12.90
|
130 | 12.97 | 12.97 | 12.11 | 10 | 120 | -0.0 | |
22/12/2017 |
12.97
|
540 | 13.17 | 13.17 | 12.69 | 80 | 0 | 0.0 | |
21/12/2017 |
13.17
|
3,520 | 12.92 | 13.17 | 12.94 | 20 | 0 | 0.0 | |
20/12/2017 |
12.92
|
7,270 | 12.83 | 12.94 | 12.50 | 20 | 1,040 | -0.0 | |
19/12/2017 |
12.83
|
640 | 12.87 | 12.90 | 12.55 | 20 | 0 | 0.0 | |
18/12/2017 |
12.87
|
1,040 | 12.85 | 12.92 | 12.69 | 50 | 0 | 0.0 | |
15/12/2017 |
12.85
|
4,520 | 12.87 | 12.87 | 12.50 | 10 | 0 | 0.0 | |
14/12/2017 |
12.87
|
4,520 | 12.90 | 12.90 | 12.87 | 0 | 0 | 0 | |
13/12/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
12/12/2017 |
12.90
|
10 | 13.06 | 13.06 | 12.90 | 0 | 0 | 0 | |
11/12/2017 |
13.06
|
10 | 12.87 | 13.06 | 13.06 | 10 | 10 | 0 | |
08/12/2017 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
07/12/2017 |
12.87
|
1,040 | 12.83 | 12.87 | 12.78 | 110 | 930 | -0.0 | |
06/12/2017 |
12.83
|
800 | 12.83 | 12.83 | 12.69 | 10 | 130 | -0.0 | |
05/12/2017 |
12.83
|
1,720 | 12.83 | 12.83 | 12.83 | 170 | 1,550 | -0.0 | |
04/12/2017 |
12.83
|
1,930 | 12.97 | 12.97 | 12.73 | 30 | 1,000 | -0.0 | |
01/12/2017 |
12.97
|
1,900 | 13.29 | 13.29 | 12.76 | 10 | 890 | -0.0 | |
30/11/2017 |
13.29
|
630 | 13.61 | 13.61 | 12.73 | 130 | 110 | 0.0 | |
29/11/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
28/11/2017 |
13.61
|
180 | 12.92 | 13.61 | 13.61 | 180 | 0 | 0.0 |