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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
10.82
|
1,050 | 10.66 | 10.82 | 10.19 | 0 | 0 | 0 | |
26/04/2018 |
10.66
|
87,690 | 11.46 | 11.46 | 10.66 | 0 | 0 | 0 | |
24/04/2018 |
11.46
|
12,410 | 11.27 | 11.46 | 10.95 | 0 | 1,440 | -0.0 | |
23/04/2018 |
11.27
|
180,890 | 10.95 | 11.52 | 10.95 | 0 | 0 | 0 | |
20/04/2018 |
10.95
|
62,260 | 10.25 | 10.95 | 10.50 | 0 | 0 | 0 | |
19/04/2018 |
10.25
|
46,340 | 10.31 | 10.50 | 9.68 | 0 | 0 | 0 | |
18/04/2018 |
10.31
|
129,170 | 10.25 | 10.57 | 10.12 | 0 | 2,620 | -0.0 | |
17/04/2018 |
10.25
|
80,920 | 10.50 | 10.50 | 10.25 | 0 | 0 | 0 | |
16/04/2018 |
10.50
|
124,770 | 10.50 | 10.57 | 10.38 | 0 | 2,400 | -0.0 | |
13/04/2018 |
10.50
|
54,300 | 11.14 | 11.14 | 10.50 | 0 | 0 | 0 | |
12/04/2018 |
11.14
|
50,010 | 10.63 | 11.33 | 10.34 | 0 | 0 | 0 | |
11/04/2018 |
10.63
|
89,070 | 11.14 | 11.33 | 10.63 | 2,400 | 0 | 0.0 | |
10/04/2018 |
11.14
|
190,930 | 10.44 | 11.14 | 10.19 | 0 | 0 | 0 | |
09/04/2018 |
10.44
|
37,220 | 10.19 | 10.44 | 10.19 | 0 | 0 | 0 | |
06/04/2018 |
10.19
|
26,390 | 10.82 | 10.82 | 10.19 | 0 | 0 | 0 | |
05/04/2018 |
10.82
|
28,350 | 10.54 | 10.82 | 10.50 | 0 | 0 | 0 | |
04/04/2018 |
10.54
|
261,140 | 9.87 | 10.54 | 9.61 | 0 | 0 | 0 | |
03/04/2018 |
9.87
|
32,960 | 9.55 | 10.19 | 9.42 | 0 | 140 | -0.0 | |
02/04/2018 |
9.55
|
99,090 | 9.55 | 9.55 | 9.36 | 0 | 500 | -0.0 | |
30/03/2018: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
30/03/2018 |
9.55
|
31,650 | 9.33 | 9.61 | 9.33 | 0 | 0 | 0 | |
29/03/2018 |
9.33
|
33,940 | 9.33 | 9.33 | 9.08 | 0 | 0 | 0 | |
28/03/2018 |
9.33
|
230,780 | 9.33 | 9.33 | 9.26 | 0 | 0 | 0 | |
27/03/2018 |
9.33
|
55,100 | 9.33 | 9.33 | 9.29 | 0 | 0 | 0 | |
26/03/2018 |
9.33
|
60 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/03/2018 |
9.33
|
1,990 | 9.26 | 9.33 | 8.89 | 0 | 0 | 0 | |
22/03/2018 |
9.26
|
180 | 9.26 | 9.33 | 9.26 | 0 | 0 | 0 | |
21/03/2018 |
9.26
|
135,240 | 9.01 | 9.26 | 8.83 | 0 | 0 | 0 | |
20/03/2018 |
9.01
|
18,930 | 9.20 | 9.20 | 9.01 | 380 | 0 | 0.0 | |
19/03/2018 |
9.20
|
10 | 9.01 | 9.20 | 9.20 | 0 | 0 | 0 | |
16/03/2018 |
9.01
|
6,180 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
15/03/2018 |
9.01
|
50,000 | 9.01 | 9.14 | 8.83 | 0 | 0 | 0 | |
14/03/2018 |
9.01
|
57,460 | 9.08 | 9.08 | 8.70 | 0 | 0 | 0 | |
13/03/2018 |
9.08
|
26,020 | 8.89 | 9.33 | 8.89 | 0 | 1,500 | -0.0 | |
12/03/2018 |
8.89
|
14,560 | 8.89 | 9.01 | 8.89 | 0 | 0 | 0 | |
09/03/2018 |
8.89
|
16,820 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 | |
08/03/2018 |
8.89
|
700 | 9.01 | 9.01 | 8.89 | 0 | 0 | 0 | |
07/03/2018 |
9.01
|
660 | 8.89 | 9.01 | 8.83 | 0 | 0 | 0 | |
06/03/2018 |
8.89
|
10 | 9.01 | 9.01 | 8.89 | 0 | 0 | 0 | |
05/03/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
02/03/2018 |
9.01
|
30,500 | 9.01 | 9.26 | 9.01 | 0 | 0 | 0 | |
01/03/2018 |
9.01
|
56,270 | 9.01 | 9.08 | 9.01 | 0 | 0 | 0 | |
28/02/2018 |
9.01
|
327,960 | 9.01 | 9.08 | 9.01 | 0 | 0 | 0 | |
27/02/2018 |
9.01
|
242,110 | 9.20 | 9.20 | 8.98 | 0 | 0 | 0 | |
26/02/2018 |
9.20
|
127,350 | 9.01 | 9.20 | 8.83 | 500 | 0 | 0.0 | |
23/02/2018 |
9.01
|
67,000 | 8.83 | 9.14 | 8.70 | 0 | 0 | 0 | |
22/02/2018 |
8.83
|
8,470 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
21/02/2018 |
8.83
|
30 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
13/02/2018 |
8.83
|
360 | 8.95 | 8.95 | 8.83 | 0 | 0 | 0 | |
12/02/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
09/02/2018 |
8.95
|
267,980 | 8.83 | 8.95 | 8.83 | 0 | 80 | -0.0 | |
08/02/2018 |
8.83
|
100,000 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
07/02/2018 |
8.92
|
202,770 | 8.39 | 8.95 | 8.39 | 0 | 0 | 0 | |
06/02/2018 |
8.39
|
388,920 | 8.77 | 8.77 | 8.33 | 0 | 310 | -0.0 | |
05/02/2018 |
8.77
|
225,610 | 8.83 | 8.83 | 8.70 | 0 | 240 | -0.0 | |
02/02/2018 |
8.83
|
498,170 | 8.83 | 8.89 | 8.83 | 0 | 0 | 0 | |
01/02/2018 |
8.83
|
281,140 | 8.95 | 9.01 | 8.80 | 500 | 0 | 0.0 | |
31/01/2018 |
8.95
|
720 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 | |
30/01/2018 |
8.95
|
2,760 | 9.08 | 9.08 | 8.77 | 0 | 0 | 0 | |
29/01/2018 |
9.08
|
3,050 | 8.83 | 9.08 | 8.83 | 0 | 0 | 0 | |
26/01/2018 |
8.83
|
4,020 | 9.01 | 9.01 | 8.77 | 0 | 0 | 0 | |
25/01/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
22/01/2018 |
9.01
|
5,210 | 9.01 | 9.01 | 8.70 | 1,000 | 820 | 0.0 | |
19/01/2018 |
9.01
|
85,100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
18/01/2018 |
9.01
|
29,020 | 8.89 | 9.01 | 8.89 | 0 | 0 | 0 | |
17/01/2018 |
8.89
|
40,270 | 9.01 | 9.01 | 8.89 | 0 | 0 | 0 | |
16/01/2018 |
9.01
|
51,460 | 9.01 | 9.08 | 8.83 | 10,000 | 100 | 0.1 | |
15/01/2018 |
9.01
|
41,470 | 9.01 | 9.01 | 8.95 | 6,500 | 0 | 0.1 | |
12/01/2018 |
9.01
|
50,980 | 9.01 | 9.26 | 8.95 | 0 | 0 | 0 | |
11/01/2018 |
9.01
|
116,850 | 8.89 | 9.01 | 8.83 | 0 | 0 | 0 | |
10/01/2018 |
8.89
|
37,100 | 8.74 | 9.08 | 8.70 | 0 | 12,930 | -0.2 | |
09/01/2018 |
8.74
|
2,670 | 9.01 | 9.01 | 8.70 | 0 | 0 | 0 | |
08/01/2018 |
9.01
|
3,510 | 9.17 | 9.17 | 8.70 | 0 | 0 | 0 | |
05/01/2018 |
9.17
|
1,020 | 8.64 | 9.23 | 8.70 | 0 | 0 | 0 | |
04/01/2018 |
8.64
|
11,000 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 | |
03/01/2018 |
8.83
|
62,460 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 | |
02/01/2018 |
8.83
|
13,080 | 8.83 | 8.83 | 8.83 | 0 | 387,360 | -5.3 | |
29/12/2017 |
8.83
|
71,960 | 8.70 | 8.83 | 8.46 | 0 | 30,000 | -0.4 | |
28/12/2017 |
8.70
|
54,430 | 8.95 | 8.95 | 8.64 | 0 | 0 | 0 | |
27/12/2017 |
8.95
|
61,010 | 9.01 | 9.01 | 8.46 | 0 | 39,500 | -0.6 | |
26/12/2017 |
9.01
|
33,310 | 9.57 | 9.76 | 8.95 | 80 | 0 | 0.0 | |
25/12/2017 |
9.57
|
1,020 | 9.14 | 9.57 | 8.70 | 0 | 0 | 0 | |
22/12/2017 |
9.14
|
10,020 | 8.83 | 9.14 | 8.83 | 0 | 0 | 0 | |
21/12/2017 |
8.83
|
5,130 | 8.89 | 8.95 | 8.83 | 0 | 0 | 0 | |
20/12/2017 |
8.89
|
52,530 | 9.26 | 9.82 | 8.83 | 0 | 20,000 | -0.3 | |
19/12/2017 |
9.26
|
41,190 | 9.23 | 9.26 | 9.23 | 190 | 0 | 0.0 | |
18/12/2017 |
9.23
|
49,560 | 9.08 | 9.23 | 9.08 | 0 | 0 | 0 | |
15/12/2017 |
9.08
|
66,060 | 8.83 | 9.14 | 8.70 | 0 | 0 | 0 | |
14/12/2017 |
8.83
|
74,830 | 9.20 | 9.20 | 8.70 | 0 | 14,960 | -0.2 | |
13/12/2017 |
9.20
|
184,750 | 9.33 | 9.64 | 9.20 | 230 | 100,000 | -1.5 | |
12/12/2017 |
9.33
|
55,620 | 9.95 | 10.01 | 9.26 | 0 | 0 | 0 | |
11/12/2017 |
9.95
|
66,540 | 9.70 | 9.95 | 9.70 | 0 | 0 | 0 | |
08/12/2017 |
9.70
|
116,010 | 9.95 | 9.95 | 9.64 | 0 | 0 | 0 | |
07/12/2017 |
9.95
|
19,880 | 9.45 | 9.95 | 9.51 | 0 | 0 | 0 | |
06/12/2017 |
9.45
|
26,470 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 | |
05/12/2017 |
9.64
|
41,660 | 9.39 | 9.82 | 9.39 | 0 | 0 | 0 | |
04/12/2017 |
9.39
|
40,780 | 9.95 | 9.95 | 9.39 | 0 | 0 | 0 | |
01/12/2017 |
9.95
|
203,080 | 10.01 | 10.13 | 9.95 | 1,000 | 0 | 0.0 | |
30/11/2017 |
10.01
|
247,790 | 9.64 | 10.20 | 9.82 | 0 | 0 | 0 | |
29/11/2017 |
9.64
|
659,620 | 9.01 | 9.64 | 8.83 | 0 | 0 | 0 | |
28/11/2017 |
9.01
|
176,010 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 |