Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -0.62% | 562,874 | 0 | 0 |
15.70
16
15.90
|
2 tháng
(2024-09-23) |
0.60 | 3.92% | 641,275 | 0 | 0 |
15.20
16
15.90
|
3 tháng
(2024-08-23) |
0.50 | 3.25% | 761,475 | 0 | 0 |
15.20
16.30
15.90
|
6 tháng
(2024-05-27) |
0.20 | 1.27% | 1,491,313 | 0 | 0 |
15.20
17.90
15.90
|
12 tháng
(2023-11-27) |
3.70 | 30.33% | 4,450,086 | -29,500 | -0.4 |
11.80
17.90
15.90
|
24 tháng
(2022-12-02) |
5.22 | 48.91% | 9,638,660 | -9,268 | -0.1 |
8.68
17.90
15.90
|
36 tháng
(2021-12-07) |
-3.57 | -18.33% | 23,624,310 | -468 | 0.1 |
7.63
22.11
15.90
|
60 tháng
(2019-12-18) |
6.32 | 65.92% | 133,106,402 | -319 | 1.3 |
6.96
26.20
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2018 |
8.71
|
800 | 8.71 | 9.40 | 7.79 | 0 | 0 | 0 | |
29/06/2018 |
8.71
|
100 | 8.18 | 8.71 | 8.71 | 0 | 0 | 0 | |
28/06/2018 |
8.18
|
18,000 | 9.55 | 9.55 | 8.18 | 0 | 0 | 0 | |
27/06/2018 |
9.55
|
100 | 8.33 | 9.55 | 9.55 | 0 | 0 | 0 | |
26/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
25/06/2018 |
8.33
|
1,000 | 7.57 | 8.33 | 8.33 | 0 | 0 | 0 | |
22/06/2018 |
7.57
|
100 | 8.63 | 8.63 | 7.57 | 0 | 0 | 0 | |
21/06/2018 |
8.63
|
100 | 8.33 | 8.63 | 8.63 | 0 | 0 | 0 | |
20/06/2018 |
8.33
|
100 | 7.72 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/06/2018 |
7.72
|
1,100 | 8.63 | 8.63 | 7.64 | 0 | 0 | 0 | |
18/06/2018 |
8.63
|
500 | 7.79 | 8.79 | 7.72 | 0 | 0 | 0 | |
15/06/2018 |
7.79
|
100 | 8.94 | 8.94 | 7.79 | 0 | 0 | 0 | |
14/06/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
13/06/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
12/06/2018 |
8.94
|
100 | 8.41 | 8.94 | 8.94 | 0 | 0 | 0 | |
11/06/2018 |
8.41
|
200 | 8.71 | 8.71 | 7.87 | 0 | 0 | 0 | |
08/06/2018 |
8.71
|
1,100 | 8.02 | 8.79 | 8.71 | 0 | 0 | 0 | |
07/06/2018 |
8.02
|
500 | 8.48 | 8.48 | 8.02 | 0 | 0 | 0 | |
06/06/2018 |
8.48
|
152,200 | 8.25 | 9.17 | 6.95 | 0 | 0 | 0 | |
05/06/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/06/2018 |
8.25
|
37,300 | 8.18 | 8.33 | 7.95 | 0 | 0 | 0 | |
04/06/2018 |
8.18
|
5,100 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 | |
01/06/2018 |
8.18
|
34,900 | 8.18 | 8.25 | 7.89 | 0 | 0 | 0 | |
31/05/2018 |
8.18
|
14,700 | 7.96 | 8.25 | 7.89 | 0 | 0 | 0 | |
30/05/2018 |
7.96
|
177,000 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 | |
29/05/2018 |
8.10
|
103,900 | 7.81 | 8.25 | 7.89 | 0 | 0 | 0 | |
28/05/2018 |
7.81
|
71,100 | 7.89 | 8.25 | 7.81 | 0 | 0 | 0 | |
25/05/2018 |
7.89
|
59,600 | 8.25 | 8.25 | 7.89 | 0 | 0 | 0 | |
24/05/2018 |
8.25
|
181,100 | 7.89 | 8.25 | 7.89 | 0 | 0 | 0 | |
23/05/2018 |
7.89
|
99,100 | 7.89 | 8.25 | 7.89 | 0 | 0 | 0 | |
22/05/2018 |
7.89
|
74,000 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 | |
21/05/2018 |
8.10
|
200 | 8.47 | 8.54 | 8.10 | 0 | 0 | 0 | |
18/05/2018 |
8.47
|
26,100 | 8.10 | 8.47 | 8.10 | 0 | 0 | 0 | |
17/05/2018 |
8.10
|
19,800 | 8.10 | 9.12 | 7.96 | 0 | 0 | 0 | |
16/05/2018 |
8.10
|
128,800 | 7.96 | 8.32 | 7.96 | 0 | 0 | 0 | |
15/05/2018 |
7.96
|
22,100 | 8.10 | 8.25 | 7.96 | 0 | 0 | 0 | |
14/05/2018 |
8.10
|
3,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
11/05/2018 |
8.10
|
90,500 | 7.96 | 8.10 | 7.60 | 0 | 0 | 0 | |
10/05/2018 |
7.96
|
10,000 | 8.32 | 8.32 | 7.96 | 0 | 0 | 0 | |
09/05/2018 |
8.32
|
5,300 | 8.03 | 8.32 | 7.96 | 0 | 0 | 0 | |
08/05/2018 |
8.03
|
17,000 | 7.96 | 8.03 | 7.89 | 0 | 0 | 0 | |
07/05/2018 |
7.96
|
31,100 | 7.96 | 8.39 | 7.89 | 0 | 0 | 0 | |
04/05/2018 |
7.96
|
4,100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
03/05/2018 |
7.96
|
300 | 8.03 | 8.03 | 7.96 | 0 | 0 | 0 | |
02/05/2018 |
8.03
|
13,500 | 8.03 | 8.03 | 7.96 | 0 | 0 | 0 | |
27/04/2018 |
8.03
|
23,000 | 7.89 | 8.03 | 8.03 | 0 | 0 | 0 | |
26/04/2018 |
7.89
|
201,900 | 7.96 | 8.03 | 7.89 | 0 | 0 | 0 | |
24/04/2018 |
7.96
|
1,885,300 | 7.96 | 8.03 | 7.89 | 0 | 0 | 0 | |
23/04/2018 |
7.96
|
111,900 | 7.38 | 7.96 | 7.38 | 0 | 0 | 0 | |
20/04/2018 |
7.38
|
21,000 | 7.31 | 8.39 | 7.31 | 0 | 0 | 0 | |
19/04/2018 |
7.31
|
9,000 | 8.25 | 8.25 | 7.31 | 0 | 0 | 0 | |
18/04/2018 |
8.25
|
100 | 7.38 | 8.25 | 8.25 | 0 | 0 | 0 | |
17/04/2018 |
7.38
|
31,200 | 7.96 | 7.96 | 7.24 | 0 | 0 | 0 | |
16/04/2018 |
7.96
|
1,000 | 7.31 | 7.96 | 7.96 | 0 | 0 | 0 | |
13/04/2018 |
7.31
|
15,100 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 | |
12/04/2018 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
11/04/2018 |
7.45
|
5,000 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
10/04/2018 |
7.53
|
31,100 | 7.45 | 7.53 | 7.45 | 0 | 0 | 0 | |
09/04/2018 |
7.45
|
20,800 | 7.38 | 7.45 | 7.45 | 0 | 0 | 0 | |
06/04/2018 |
7.38
|
25,100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
05/04/2018 |
7.38
|
10,000 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 | |
04/04/2018 |
7.45
|
30,800 | 7.38 | 7.45 | 7.38 | 0 | 0 | 0 | |
03/04/2018 |
7.38
|
5,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
02/04/2018 |
7.38
|
15,100 | 7.31 | 7.38 | 7.31 | 0 | 0 | 0 | |
30/03/2018 |
7.31
|
163,300 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 | |
29/03/2018 |
7.45
|
10,300 | 7.38 | 7.45 | 7.31 | 0 | 0 | 0 | |
28/03/2018 |
7.38
|
34,400 | 7.31 | 7.45 | 7.38 | 0 | 0 | 0 | |
27/03/2018 |
7.31
|
50,300 | 7.45 | 7.53 | 7.31 | 0 | 0 | 0 | |
26/03/2018 |
7.45
|
1,000 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 | |
23/03/2018 |
7.60
|
6,000 | 7.38 | 7.60 | 7.38 | 0 | 0 | 0 | |
22/03/2018 |
7.38
|
1,000 | 8.47 | 8.47 | 7.38 | 0 | 0 | 0 | |
21/03/2018 |
8.47
|
17,000 | 7.89 | 8.54 | 7.38 | 0 | 0 | 0 | |
20/03/2018 |
7.89
|
6,000 | 7.74 | 7.89 | 7.38 | 0 | 0 | 0 | |
19/03/2018 |
7.74
|
2,900 | 7.74 | 8.25 | 7.53 | 0 | 0 | 0 | |
16/03/2018 |
7.74
|
39,700 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 | |
15/03/2018 |
8.03
|
100 | 7.89 | 8.03 | 8.03 | 0 | 0 | 0 | |
14/03/2018 |
7.89
|
28,000 | 8.47 | 8.47 | 7.89 | 0 | 0 | 0 | |
13/03/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/03/2018 |
8.47
|
100 | 8.32 | 8.47 | 8.47 | 0 | 0 | 0 | |
09/03/2018 |
8.32
|
1,700 | 8.25 | 8.32 | 8.03 | 0 | 500 | -0.0 | |
08/03/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
07/03/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
06/03/2018 |
8.25
|
100 | 7.96 | 8.25 | 8.25 | 0 | 0 | 0 | |
05/03/2018 |
7.96
|
5,000 | 8.18 | 8.18 | 7.96 | 0 | 0 | 0 | |
02/03/2018 |
8.18
|
0 | 8.39 | 8.18 | 8.18 | 0 | 0 | 0 | |
01/03/2018 |
8.39
|
4,500 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 | |
28/02/2018 |
8.68
|
5,100 | 8.39 | 8.68 | 8.32 | 0 | 0 | 0 | |
27/02/2018 |
8.39
|
1,500 | 8.18 | 8.61 | 8.18 | 0 | 0 | 0 | |
26/02/2018 |
8.18
|
300 | 8.18 | 9.41 | 8.18 | 0 | 0 | 0 | |
23/02/2018 |
8.18
|
2,200 | 8.61 | 9.41 | 8.18 | 0 | 0 | 0 | |
22/02/2018 |
8.61
|
0 | 8.54 | 8.61 | 8.61 | 0 | 0 | 0 | |
21/02/2018 |
8.54
|
3,400 | 8.54 | 8.68 | 8.54 | 0 | 0 | 0 | |
13/02/2018 |
8.54
|
5,100 | 8.54 | 8.61 | 8.54 | 0 | 0 | 0 | |
12/02/2018 |
8.54
|
500 | 8.03 | 8.54 | 7.89 | 0 | 0 | 0 | |
09/02/2018 |
8.03
|
15,500 | 7.96 | 8.10 | 7.96 | 0 | 0 | 0 | |
08/02/2018 |
7.96
|
18,100 | 8.18 | 8.18 | 7.96 | 0 | 0 | 0 | |
07/02/2018 |
8.18
|
6,100 | 8.18 | 8.54 | 7.96 | 0 | 0 | 0 | |
06/02/2018 |
8.18
|
79,300 | 8.25 | 8.32 | 7.81 | 0 | 0 | 0 | |
05/02/2018 |
8.25
|
57,200 | 8.83 | 8.90 | 8.10 | 0 | 0 | 0 | |
02/02/2018 |
8.83
|
12,100 | 8.97 | 9.04 | 8.18 | 0 | 0 | 0 | |
01/02/2018 |
8.97
|
22,500 | 8.97 | 9.26 | 8.18 | 0 | 0 | 0 |