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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
16/04/2018 |
9.22
|
5,200 | 9.22 | 9.22 | 8.99 | 0 | 0 | 0 | |
13/04/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
12/04/2018 |
9.22
|
3,300 | 8.91 | 9.22 | 8.52 | 0 | 0 | 0 | |
11/04/2018 |
8.91
|
1,160 | 8.83 | 8.91 | 8.25 | 0 | 0 | 0 | |
10/04/2018 |
8.83
|
20 | 9.14 | 9.14 | 8.83 | 0 | 0 | 0 | |
09/04/2018 |
9.14
|
140 | 9.14 | 9.14 | 8.83 | 0 | 0 | 0 | |
06/04/2018 |
9.14
|
1,880 | 9.18 | 9.68 | 9.14 | 0 | 0 | 0 | |
05/04/2018 |
9.18
|
1,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
04/04/2018 |
9.18
|
2,010 | 9.84 | 9.84 | 9.18 | 0 | 0 | 0 | |
03/04/2018 |
9.84
|
68,910 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 | |
02/04/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
30/03/2018 |
9.99
|
22,510 | 9.76 | 9.99 | 9.10 | 0 | 0 | 0 | |
29/03/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/03/2018 |
9.76
|
30 | 9.30 | 9.76 | 9.76 | 0 | 0 | 0 | |
28/03/2018 |
9.30
|
1,200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
27/03/2018 |
9.30
|
50 | 9.58 | 9.58 | 9.30 | 0 | 0 | 0 | |
26/03/2018 |
9.58
|
910 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
23/03/2018 |
9.58
|
290 | 9.65 | 9.65 | 9.58 | 0 | 0 | 0 | |
22/03/2018 |
9.65
|
710 | 9.22 | 9.87 | 9.22 | 0 | 10 | -0.0 | |
21/03/2018 |
9.22
|
7,030 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 | |
20/03/2018 |
9.37
|
190 | 9.26 | 9.37 | 9.26 | 0 | 0 | 0 | |
19/03/2018 |
9.26
|
23,020 | 9.26 | 9.30 | 9.26 | 0 | 0 | 0 | |
16/03/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
15/03/2018 |
9.26
|
2,210 | 9.30 | 9.30 | 9.26 | 0 | 0 | 0 | |
14/03/2018 |
9.30
|
3,670 | 9.30 | 9.30 | 9.08 | 0 | 0 | 0 | |
13/03/2018 |
9.30
|
5,250 | 9.47 | 9.47 | 9.30 | 0 | 0 | 0 | |
12/03/2018 |
9.47
|
2,610 | 9.51 | 9.51 | 9.01 | 0 | 0 | 0 | |
09/03/2018 |
9.51
|
720 | 9.30 | 9.51 | 9.30 | 0 | 0 | 0 | |
08/03/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
07/03/2018 |
9.30
|
1,600 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 | |
06/03/2018 |
9.44
|
9,790 | 9.76 | 9.76 | 9.44 | 0 | 0 | 0 | |
05/03/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
02/03/2018 |
9.76
|
4,370 | 9.44 | 9.80 | 9.19 | 0 | 0 | 0 | |
01/03/2018 |
9.44
|
5,620 | 9.65 | 9.65 | 9.44 | 0 | 0 | 0 | |
28/02/2018 |
9.65
|
460 | 9.44 | 9.65 | 9.44 | 0 | 0 | 0 | |
27/02/2018 |
9.44
|
30,380 | 9.83 | 9.83 | 9.44 | 0 | 0 | 0 | |
26/02/2018 |
9.83
|
20,110 | 9.87 | 10.01 | 9.83 | 0 | 6,960 | -0.1 | |
23/02/2018 |
9.87
|
1,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
22/02/2018 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
21/02/2018 |
9.87
|
640 | 9.87 | 9.87 | 9.19 | 0 | 0 | 0 | |
13/02/2018 |
9.87
|
110 | 9.40 | 9.87 | 9.30 | 0 | 0 | 0 | |
12/02/2018 |
9.40
|
100 | 9.30 | 9.40 | 9.40 | 0 | 0 | 0 | |
09/02/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
08/02/2018 |
9.30
|
9,910 | 9.62 | 9.62 | 9.30 | 0 | 0 | 0 | |
07/02/2018 |
9.62
|
30 | 9.30 | 9.62 | 9.62 | 0 | 0 | 0 | |
06/02/2018 |
9.30
|
2,600 | 9.51 | 9.51 | 8.87 | 0 | 0 | 0 | |
05/02/2018 |
9.51
|
13,510 | 9.30 | 9.51 | 9.30 | 0 | 0 | 0 | |
02/02/2018 |
9.30
|
100 | 9.30 | 9.55 | 9.30 | 0 | 0 | 0 | |
01/02/2018 |
9.30
|
2,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
31/01/2018 |
9.30
|
540 | 9.73 | 9.73 | 9.30 | 0 | 0 | 0 | |
30/01/2018 |
9.73
|
1,190 | 9.87 | 9.87 | 9.22 | 0 | 0 | 0 | |
29/01/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
26/01/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
25/01/2018 |
9.87
|
2,700 | 9.51 | 9.87 | 9.37 | 0 | 0 | 0 | |
22/01/2018 |
9.51
|
5,720 | 9.90 | 9.90 | 9.51 | 0 | 0 | 0 | |
19/01/2018 |
9.90
|
2,010 | 9.33 | 9.90 | 9.44 | 0 | 0 | 0 | |
18/01/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/01/2018 |
9.33
|
2,610 | 9.58 | 9.98 | 9.30 | 0 | 0 | 0 | |
16/01/2018 |
9.58
|
2,140 | 9.58 | 9.58 | 9.55 | 0 | 0 | 0 | |
15/01/2018 |
9.58
|
4,660 | 9.30 | 9.58 | 9.08 | 0 | 0 | 0 | |
12/01/2018 |
9.30
|
6,030 | 9.55 | 9.58 | 9.08 | 0 | 0 | 0 | |
11/01/2018 |
9.55
|
10 | 9.30 | 9.55 | 9.55 | 0 | 0 | 0 | |
10/01/2018 |
9.30
|
16,410 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 | |
09/01/2018 |
9.80
|
30,870 | 9.76 | 9.80 | 9.51 | 0 | 0 | 0 | |
08/01/2018 |
9.76
|
15,420 | 9.62 | 9.76 | 9.58 | 0 | 0 | 0 | |
05/01/2018 |
9.62
|
5,010 | 9.65 | 9.65 | 9.33 | 0 | 0 | 0 | |
04/01/2018 |
9.65
|
2,500 | 9.58 | 9.65 | 9.65 | 0 | 0 | 0 | |
03/01/2018 |
9.58
|
9,260 | 9.98 | 9.98 | 9.58 | 0 | 0 | 0 | |
02/01/2018 |
9.98
|
33,540 | 9.98 | 10.01 | 9.65 | 0 | 6,340 | -0.1 | |
29/12/2017 |
9.98
|
15,270 | 9.62 | 9.98 | 9.30 | 0 | 0 | 0 | |
28/12/2017 |
9.62
|
4,240 | 9.62 | 9.62 | 9.37 | 0 | 0 | 0 | |
27/12/2017 |
9.62
|
11,470 | 9.62 | 10.23 | 9.37 | 0 | 0 | 0 | |
26/12/2017 |
9.62
|
4,170 | 10.01 | 10.01 | 9.33 | 0 | 0 | 0 | |
25/12/2017 |
10.01
|
2,100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
22/12/2017 |
10.01
|
4,390 | 9.98 | 10.58 | 9.62 | 0 | 0 | 0 | |
21/12/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
20/12/2017 |
9.98
|
10 | 9.65 | 9.98 | 9.98 | 0 | 0 | 0 | |
19/12/2017 |
9.65
|
9,250 | 10.08 | 10.08 | 9.44 | 0 | 0 | 0 | |
18/12/2017 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
15/12/2017 |
10.08
|
3,700 | 9.65 | 10.08 | 9.30 | 0 | 0 | 0 | |
14/12/2017 |
9.65
|
27,550 | 10.15 | 10.15 | 9.47 | 0 | 0 | 0 | |
13/12/2017 |
10.15
|
600 | 10.37 | 10.37 | 10.15 | 0 | 0 | 0 | |
12/12/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
11/12/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
08/12/2017 |
10.37
|
114,710 | 10.37 | 10.73 | 9.98 | 0 | 9,000 | -0.1 | |
07/12/2017 |
10.37
|
490 | 10.37 | 10.37 | 9.65 | 0 | 0 | 0 | |
06/12/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
05/12/2017 |
10.37
|
10,600 | 10.94 | 10.94 | 10.19 | 0 | 0 | 0 | |
04/12/2017 |
10.94
|
6,110 | 11.08 | 11.08 | 10.37 | 0 | 0 | 0 | |
01/12/2017 |
11.08
|
10 | 10.73 | 11.08 | 11.08 | 0 | 0 | 0 | |
30/11/2017 |
10.73
|
785,150 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
29/11/2017 |
10.73
|
12,170 | 10.94 | 10.94 | 10.65 | 0 | 0 | 0 | |
28/11/2017 |
10.94
|
20,060 | 11.08 | 11.08 | 10.80 | 0 | 0 | 0 | |
27/11/2017 |
11.08
|
36,040 | 10.83 | 11.30 | 10.73 | 0 | 0 | 0 | |
24/11/2017 |
10.83
|
6,100 | 10.83 | 10.87 | 10.76 | 0 | 0 | 0 | |
23/11/2017 |
10.83
|
4,120 | 10.87 | 10.87 | 10.73 | 0 | 0 | 0 | |
22/11/2017 |
10.87
|
20,910 | 10.91 | 10.91 | 10.58 | 0 | 0 | 0 | |
21/11/2017 |
10.91
|
1,000 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
20/11/2017 |
10.91
|
29,080 | 10.73 | 10.94 | 10.73 | 0 | 0 | 0 | |
17/11/2017 |
10.73
|
43,370 | 11.16 | 11.16 | 10.58 | 0 | 0 | 0 |