Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 1.28% | 457,900 | 0 | 0 |
15.50
16
15.80
|
2 tháng
(2024-09-09) |
0.10 | 0.64% | 574,900 | 0 | 0 |
15.20
16.30
15.80
|
3 tháng
(2024-08-12) |
-0.10 | -0.63% | 632,400 | 0 | 0 |
15.20
16.30
15.80
|
6 tháng
(2024-05-13) |
-0.50 | -3.07% | 1,653,900 | -10,000 | -0.2 |
15.20
17.90
15.80
|
12 tháng
(2023-11-14) |
3.60 | 29.51% | 4,368,036 | -37,400 | -0.5 |
11.80
17.90
15.80
|
24 tháng
(2022-11-21) |
6.84 | 76.31% | 9,728,059 | -9,768 | -0.1 |
8.68
17.90
15.80
|
36 tháng
(2021-11-24) |
-3.49 | -18.08% | 25,222,290 | -468 | 0.1 |
7.63
22.11
15.80
|
60 tháng
(2019-12-05) |
6.95 | 78.61% | 133,001,741 | -319 | 1.3 |
6.96
26.20
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
31/01/2018 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
30/01/2018 |
8.97
|
100 | 8.61 | 8.97 | 8.97 | 0 | 0 | 0 | |
29/01/2018 |
8.61
|
700 | 8.32 | 9.04 | 8.61 | 0 | 0 | 0 | |
26/01/2018 |
8.32
|
276,500 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 | |
25/01/2018 |
8.68
|
1,000 | 8.25 | 8.68 | 8.68 | 0 | 0 | 0 | |
24/01/2018 |
8.25
|
1,100 | 8.83 | 8.83 | 8.25 | 0 | 0 | 0 | |
23/01/2018 |
8.83
|
18,700 | 8.90 | 10.20 | 8.54 | 0 | 0 | 0 | |
22/01/2018 |
8.90
|
3,200 | 9.04 | 9.04 | 8.83 | 0 | 0 | 0 | |
19/01/2018 |
9.04
|
3,500 | 9.12 | 9.12 | 8.47 | 0 | 0 | 0 |