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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
9.66
|
2,200 | 9.66 | 9.66 | 9.66 | 1,800 | 1,300 | 0.0 | |
26/04/2018 |
9.66
|
8,000 | 9.66 | 9.66 | 9.66 | 4,400 | 0 | 0.1 | |
24/04/2018 |
9.66
|
12,230 | 9.66 | 9.66 | 9.66 | 4,100 | 0 | 0.0 | |
23/04/2018 |
9.66
|
5,500 | 9.66 | 9.66 | 9.66 | 3,000 | 0 | 0.0 | |
20/04/2018 |
9.66
|
7,600 | 9.66 | 9.66 | 9.58 | 2,700 | 0 | 0.0 | |
19/04/2018 |
9.66
|
10,900 | 9.58 | 9.66 | 9.58 | 2,500 | 0 | 0.0 | |
18/04/2018 |
9.58
|
13,700 | 9.58 | 9.66 | 9.50 | 5,900 | 0 | 0.1 | |
17/04/2018 |
9.58
|
17,100 | 9.58 | 9.66 | 9.58 | 11,000 | 0 | 0.1 | |
16/04/2018 |
9.58
|
30,700 | 9.66 | 9.83 | 9.58 | 9,100 | 0 | 0.1 | |
13/04/2018 |
9.66
|
17,910 | 9.66 | 9.83 | 9.66 | 5,500 | 0 | 0.1 | |
12/04/2018 |
9.66
|
16,200 | 9.66 | 9.74 | 9.66 | 5,200 | 0 | 0.1 | |
11/04/2018 |
9.66
|
11,000 | 9.91 | 9.91 | 9.66 | 500 | 0 | 0.0 | |
10/04/2018 |
9.91
|
1,000 | 9.74 | 9.91 | 9.74 | 0 | 0 | 0 | |
09/04/2018 |
9.74
|
11,800 | 9.66 | 9.74 | 9.66 | 0 | 0 | 0 | |
06/04/2018 |
9.66
|
7,700 | 9.66 | 9.66 | 9.58 | 4,100 | 0 | 0.0 | |
05/04/2018 |
9.66
|
43,000 | 9.58 | 9.99 | 9.58 | 13,100 | 0 | 0.2 | |
04/04/2018 |
9.58
|
39,840 | 9.74 | 9.74 | 9.58 | 17,600 | 6,400 | 0.1 | |
03/04/2018 |
9.74
|
39,310 | 10.23 | 10.23 | 9.74 | 6,000 | 0 | 0.1 | |
02/04/2018 |
10.23
|
4,540 | 10.47 | 10.47 | 10.15 | 0 | 0 | 0 | |
30/03/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/03/2018 |
10.47
|
30,920 | 10.31 | 10.88 | 10.31 | 0 | 0 | 0 | |
29/03/2018 |
10.31
|
13,600 | 10.38 | 10.38 | 10.31 | 0 | 0 | 0 | |
28/03/2018 |
10.38
|
23,200 | 10.38 | 10.38 | 10.17 | 0 | 0 | 0 | |
27/03/2018 |
10.38
|
10,650 | 10.38 | 10.38 | 10.31 | 0 | 0 | 0 | |
26/03/2018 |
10.38
|
17,100 | 10.38 | 10.45 | 10.31 | 0 | 0 | 0 | |
23/03/2018 |
10.38
|
25,210 | 10.38 | 10.45 | 10.24 | 0 | 1,700 | -0.0 | |
22/03/2018 |
10.38
|
10,300 | 10.52 | 10.52 | 10.38 | 0 | 0 | 0 | |
21/03/2018 |
10.52
|
13,700 | 10.52 | 10.59 | 10.52 | 0 | 0 | 0 | |
20/03/2018 |
10.52
|
19,300 | 10.45 | 10.52 | 10.45 | 0 | 0 | 0 | |
19/03/2018 |
10.45
|
8,320 | 10.38 | 10.52 | 10.38 | 100 | 0 | 0.0 | |
16/03/2018 |
10.38
|
31,000 | 10.66 | 10.66 | 10.38 | 0 | 0 | 0 | |
15/03/2018 |
10.66
|
18,100 | 10.66 | 10.73 | 10.52 | 0 | 0 | 0 | |
14/03/2018 |
10.66
|
12,500 | 10.59 | 10.87 | 10.59 | 0 | 0 | 0 | |
13/03/2018 |
10.59
|
65,400 | 10.24 | 10.59 | 10.38 | 0 | 0 | 0 | |
12/03/2018 |
10.24
|
40,300 | 9.96 | 10.52 | 10.03 | 0 | 0 | 0 | |
09/03/2018 |
9.96
|
6,800 | 9.96 | 9.96 | 9.75 | 0 | 0 | 0 | |
08/03/2018 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
07/03/2018 |
9.96
|
15,000 | 9.82 | 10.03 | 9.96 | 0 | 0 | 0 | |
06/03/2018 |
9.82
|
13,300 | 10.03 | 10.03 | 9.05 | 0 | 11,100 | -0.1 | |
05/03/2018 |
10.03
|
1,900 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
02/03/2018 |
10.03
|
4,000 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
01/03/2018 |
10.03
|
32,800 | 9.82 | 10.24 | 9.89 | 0 | 0 | 0 | |
28/02/2018 |
9.82
|
4,300 | 9.82 | 9.96 | 9.82 | 0 | 0 | 0 | |
27/02/2018 |
9.82
|
9,400 | 9.75 | 9.82 | 9.75 | 0 | 0 | 0 | |
26/02/2018 |
9.75
|
6,500 | 9.75 | 9.75 | 9.68 | 0 | 0 | 0 | |
23/02/2018 |
9.75
|
6,200 | 9.82 | 9.82 | 9.68 | 0 | 0 | 0 | |
22/02/2018 |
9.82
|
6,600 | 9.82 | 9.89 | 9.75 | 0 | 0 | 0 | |
21/02/2018 |
9.82
|
10,222 | 9.75 | 9.82 | 9.75 | 0 | 0 | 0 | |
13/02/2018 |
9.75
|
3,500 | 9.75 | 10.03 | 9.75 | 600 | 0 | 0.0 | |
12/02/2018 |
9.75
|
19,000 | 9.61 | 9.75 | 9.47 | 0 | 0 | 0 | |
09/02/2018 |
9.61
|
4,000 | 9.75 | 9.75 | 9.61 | 0 | 0 | 0 | |
08/02/2018 |
9.75
|
20,100 | 9.68 | 9.75 | 9.47 | 0 | 0 | 0 | |
07/02/2018 |
9.68
|
2,420 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
06/02/2018 |
9.68
|
11,000 | 9.96 | 9.96 | 9.12 | 0 | 700 | -0.0 | |
05/02/2018 |
9.96
|
600 | 9.96 | 9.96 | 9.61 | 0 | 0 | 0 | |
02/02/2018 |
9.96
|
3,600 | 9.89 | 9.96 | 9.89 | 0 | 0 | 0 | |
01/02/2018 |
9.89
|
4,000 | 9.96 | 9.96 | 9.89 | 0 | 0 | 0 | |
31/01/2018 |
9.96
|
7,000 | 9.96 | 10.03 | 9.89 | 0 | 0 | 0 | |
30/01/2018 |
9.96
|
12,200 | 9.96 | 10.03 | 9.96 | 0 | 0 | 0 | |
29/01/2018 |
9.96
|
6,600 | 9.96 | 9.96 | 9.82 | 3,500 | 0 | 0.0 | |
26/01/2018 |
9.96
|
6,200 | 9.68 | 9.96 | 9.75 | 0 | 0 | 0 | |
25/01/2018 |
9.68
|
1,600 | 10.03 | 10.03 | 9.54 | 0 | 0 | 0 | |
24/01/2018 |
10.03
|
7,000 | 10.03 | 10.17 | 10.03 | 0 | 0 | 0 | |
23/01/2018 |
10.03
|
16,300 | 10.03 | 10.03 | 9.96 | 0 | 0 | 0 | |
22/01/2018 |
10.03
|
6,500 | 9.96 | 10.03 | 9.96 | 0 | 0 | 0 | |
19/01/2018 |
9.96
|
3,900 | 10.03 | 10.10 | 9.96 | 0 | 0 | 0 | |
18/01/2018 |
10.03
|
2,400 | 9.96 | 10.03 | 9.68 | 0 | 0 | 0 | |
17/01/2018 |
9.96
|
22,100 | 9.96 | 9.96 | 9.82 | 0 | 0 | 0 | |
16/01/2018 |
9.96
|
4,100 | 9.96 | 10.03 | 9.96 | 0 | 0 | 0 | |
15/01/2018 |
9.96
|
1,000 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
12/01/2018 |
9.96
|
14,000 | 9.89 | 9.96 | 9.89 | 0 | 0 | 0 | |
11/01/2018 |
9.89
|
3,600 | 9.82 | 9.89 | 9.82 | 0 | 0 | 0 | |
10/01/2018 |
9.82
|
20,200 | 9.75 | 9.89 | 9.82 | 0 | 0 | 0 | |
09/01/2018 |
9.75
|
3,500 | 9.82 | 9.82 | 9.68 | 0 | 0 | 0 | |
08/01/2018 |
9.82
|
1,320 | 9.75 | 9.82 | 9.54 | 20 | 0 | 0.0 | |
05/01/2018 |
9.75
|
18,000 | 9.75 | 9.75 | 9.54 | 0 | 0 | 0 | |
04/01/2018 |
9.75
|
9,400 | 9.61 | 9.75 | 9.47 | 0 | 0 | 0 | |
03/01/2018 |
9.61
|
18,700 | 9.82 | 9.82 | 9.61 | 0 | 0 | 0 | |
02/01/2018 |
9.82
|
13,100 | 9.89 | 9.89 | 9.61 | 0 | 0 | 0 | |
29/12/2017 |
9.89
|
1,220 | 9.68 | 9.89 | 9.54 | 0 | 0 | 0 | |
28/12/2017 |
9.68
|
21,300 | 9.89 | 9.89 | 9.47 | 0 | 3,000 | -0.0 | |
27/12/2017 |
9.89
|
4,800 | 9.96 | 9.96 | 9.82 | 0 | 0 | 0 | |
26/12/2017 |
9.96
|
11,200 | 9.96 | 9.96 | 9.68 | 0 | 0 | 0 | |
25/12/2017 |
9.96
|
7,300 | 9.96 | 9.96 | 9.82 | 0 | 0 | 0 | |
22/12/2017 |
9.96
|
15,800 | 9.89 | 9.96 | 9.82 | 0 | 0 | 0 | |
21/12/2017 |
9.89
|
1,000 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
20/12/2017 |
9.89
|
2,900 | 10.03 | 10.03 | 9.75 | 0 | 0 | 0 | |
19/12/2017 |
10.03
|
1,100 | 10.03 | 10.03 | 9.82 | 0 | 0 | 0 | |
18/12/2017 |
10.03
|
1,900 | 9.89 | 10.03 | 9.89 | 0 | 0 | 0 | |
15/12/2017 |
9.89
|
3,400 | 9.96 | 9.96 | 9.89 | 0 | 0 | 0 | |
14/12/2017 |
9.96
|
1,100 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 | |
13/12/2017 |
10.10
|
16,400 | 10.03 | 10.10 | 10.03 | 0 | 0 | 0 | |
12/12/2017 |
10.03
|
6,100 | 9.96 | 10.03 | 9.89 | 0 | 0 | 0 | |
11/12/2017 |
9.96
|
3,000 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
08/12/2017 |
9.96
|
800 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
07/12/2017 |
9.96
|
8,300 | 10.03 | 10.03 | 9.89 | 0 | 0 | 0 | |
06/12/2017 |
10.03
|
1,200 | 10.03 | 10.10 | 9.96 | 0 | 0 | 0 | |
05/12/2017 |
10.03
|
3,500 | 10.03 | 10.03 | 9.96 | 0 | 0 | 0 | |
04/12/2017 |
10.03
|
11,205 | 10.10 | 10.10 | 9.96 | 0 | 0 | 0 | |
01/12/2017 |
10.10
|
2,110 | 9.89 | 10.24 | 9.89 | 0 | 0 | 0 | |
30/11/2017 |
9.89
|
15,500 | 9.89 | 9.89 | 9.82 | 0 | 0 | 0 |