Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.20 | 1.27% | 109,000 | 0 | 0 |
15.30
16.50
15.80
|
2 tháng
(2025-05-12) |
0.30 | 1.91% | 233,800 | 0 | 0 |
15.30
17.20
15.80
|
3 tháng
(2025-04-14) |
0.10 | 0.63% | 243,100 | 0 | 0 |
15.10
17.50
15.80
|
6 tháng
(2025-01-13) |
-0.30 | -1.84% | 478,600 | 0 | 0 |
15
17.50
15.80
|
12 tháng
(2024-07-16) |
0.60 | 3.90% | 1,654,359 | 0 | 0 |
13.10
17.50
15.80
|
24 tháng
(2023-07-24) |
3.63 | 29.31% | 8,252,771 | -7,868 | -0.1 |
10.85
17.50
15.80
|
36 tháng
(2022-07-27) |
5.07 | 46.44% | 12,128,135 | -9,768 | -0.1 |
7.39
17.50
15.80
|
60 tháng
(2020-08-06) |
7.75 | 93.93% | 133,243,514 | -419 | 1.3 |
7.39
25.38
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
14/02/2019 |
7.45
|
100 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
13/02/2019 |
7.53
|
4,700 | 7.45 | 7.84 | 7.53 | 0 | 0 | 0 | |
12/02/2019 |
7.45
|
15,000 | 7.38 | 7.45 | 7.38 | 0 | 0 | 0 | |
11/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
01/02/2019 |
7.38
|
100 | 7.53 | 7.53 | 7.38 | 0 | 0 | 0 | |
31/01/2019 |
7.53
|
3,200 | 7.45 | 8.07 | 7.45 | 0 | 0 | 0 | |
30/01/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
29/01/2019 |
7.45
|
1,300 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 | |
28/01/2019 |
7.84
|
3,100 | 9.30 | 9.30 | 7.84 | 0 | 0 | 0 | |
25/01/2019 |
9.30
|
14,200 | 8.91 | 9.30 | 8.84 | 0 | 0 | 0 | |
24/01/2019 |
8.91
|
5,700 | 8.30 | 9.07 | 7.76 | 0 | 0 | 0 | |
23/01/2019 |
8.30
|
130,700 | 7.22 | 8.30 | 7.84 | 0 | 0 | 0 | |
22/01/2019 |
7.22
|
60,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/01/2019 |
7.22
|
85,000 | 7.30 | 7.30 | 7.22 | 0 | 0 | 0 | |
18/01/2019 |
7.30
|
35,100 | 7.45 | 7.45 | 7.22 | 0 | 0 | 0 | |
17/01/2019 |
7.45
|
17,800 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 | |
16/01/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/01/2019 |
7.61
|
0 | 7.99 | 7.61 | 7.61 | 0 | 0 | 0 | |
14/01/2019 |
7.99
|
43,700 | 7.68 | 7.99 | 7.38 | 0 | 0 | 0 | |
11/01/2019 |
7.68
|
7,200 | 7.68 | 7.68 | 7.61 | 0 | 0 | 0 | |
10/01/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
09/01/2019 |
7.68
|
68,700 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
08/01/2019 |
7.68
|
4,000 | 7.38 | 7.76 | 7.68 | 0 | 0 | 0 | |
07/01/2019 |
7.38
|
17,000 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 | |
04/01/2019 |
7.61
|
20,110 | 8.22 | 8.22 | 7.38 | 0 | 0 | 0 | |
03/01/2019 |
8.22
|
1,200 | 7.53 | 8.22 | 7.68 | 0 | 0 | 0 | |
02/01/2019 |
7.53
|
1,300 | 8.30 | 8.84 | 7.53 | 0 | 0 | 0 | |
28/12/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
27/12/2018: Cổ tức tiền mặt tỉ lệ: 0.67% | |||||||||
27/12/2018 |
8.30
|
0 | 8.32 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/12/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
25/12/2018 |
8.32
|
100 | 7.71 | 8.32 | 8.32 | 0 | 0 | 0 | |
24/12/2018 |
7.71
|
0 | 7.64 | 7.71 | 7.71 | 0 | 0 | 0 | |
21/12/2018 |
7.64
|
5,900 | 8.70 | 9.09 | 7.64 | 0 | 0 | 0 | |
20/12/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
19/12/2018 |
8.70
|
100 | 8.02 | 8.70 | 8.70 | 0 | 0 | 0 | |
18/12/2018 |
8.02
|
3,000 | 8.78 | 8.78 | 8.02 | 0 | 0 | 0 | |
17/12/2018 |
8.78
|
100 | 8.32 | 8.78 | 8.78 | 0 | 0 | 0 | |
14/12/2018 |
8.32
|
100 | 7.79 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/12/2018 |
7.79
|
700 | 8.09 | 8.09 | 7.64 | 0 | 0 | 0 | |
12/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
11/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
10/12/2018 |
8.09
|
100 | 7.94 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/12/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
06/12/2018 |
7.94
|
2,000 | 8.55 | 8.55 | 7.94 | 0 | 0 | 0 | |
05/12/2018 |
8.55
|
100 | 7.86 | 8.55 | 8.55 | 0 | 0 | 0 | |
04/12/2018 |
7.86
|
3,200 | 7.86 | 8.86 | 7.86 | 0 | 0 | 0 | |
03/12/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
30/11/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
29/11/2018 |
7.86
|
400 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
28/11/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
27/11/2018 |
7.86
|
500 | 7.79 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/11/2018 |
7.79
|
1,000 | 7.94 | 7.94 | 7.79 | 0 | 0 | 0 | |
23/11/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
22/11/2018 |
7.94
|
2,200 | 7.86 | 7.94 | 7.94 | 0 | 0 | 0 | |
21/11/2018 |
7.86
|
2,100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
20/11/2018 |
7.86
|
3,000 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
19/11/2018 |
7.94
|
3,000 | 7.86 | 7.94 | 7.94 | 0 | 0 | 0 | |
16/11/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
15/11/2018 |
7.86
|
3,000 | 7.71 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/11/2018 |
7.71
|
7,400 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 | |
13/11/2018 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
12/11/2018 |
7.79
|
1,200 | 7.79 | 8.40 | 7.71 | 0 | 0 | 0 | |
09/11/2018 |
7.79
|
17,400 | 8.32 | 8.40 | 7.79 | 0 | 0 | 0 | |
08/11/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
07/11/2018 |
8.32
|
0 | 8.40 | 8.32 | 8.32 | 0 | 0 | 0 | |
06/11/2018 |
8.40
|
1,400 | 8.02 | 8.40 | 8.02 | 0 | 0 | 0 | |
05/11/2018 |
8.02
|
15,100 | 7.94 | 8.02 | 7.79 | 0 | 0 | 0 | |
02/11/2018 |
7.94
|
6,100 | 7.86 | 8.02 | 7.86 | 0 | 0 | 0 | |
01/11/2018 |
7.86
|
6,100 | 7.86 | 8.02 | 7.86 | 0 | 0 | 0 | |
31/10/2018 |
7.86
|
3,100 | 7.79 | 7.86 | 7.79 | 0 | 0 | 0 | |
30/10/2018 |
7.79
|
10,800 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 | |
29/10/2018 |
7.79
|
12,000 | 7.64 | 7.79 | 7.79 | 0 | 0 | 0 | |
26/10/2018 |
7.64
|
100 | 8.32 | 8.32 | 7.64 | 0 | 0 | 0 | |
25/10/2018 |
8.32
|
50,200 | 8.70 | 8.86 | 7.48 | 0 | 0 | 0 | |
24/10/2018 |
8.70
|
900 | 7.64 | 8.70 | 7.71 | 0 | 0 | 0 | |
23/10/2018 |
7.64
|
1,100 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 | |
22/10/2018 |
7.71
|
500 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
19/10/2018 |
7.71
|
4,600 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
18/10/2018 |
7.71
|
167,100 | 7.64 | 8.02 | 7.64 | 0 | 0 | 0 | |
17/10/2018 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
16/10/2018 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
15/10/2018 |
7.64
|
0 | 7.71 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/10/2018 |
7.71
|
32,000 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 | |
11/10/2018 |
7.71
|
2,300 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 | |
10/10/2018 |
8.02
|
20,200 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 | |
09/10/2018 |
8.02
|
400 | 7.71 | 8.02 | 8.02 | 0 | 0 | 0 | |
08/10/2018 |
7.71
|
10,000 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 | |
05/10/2018 |
7.79
|
1,000 | 7.94 | 7.94 | 7.79 | 0 | 0 | 0 | |
04/10/2018 |
7.94
|
14,700 | 7.71 | 7.94 | 7.71 | 0 | 0 | 0 | |
03/10/2018 |
7.71
|
6,500 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
02/10/2018 |
7.71
|
15,800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
01/10/2018 |
7.71
|
3,000 | 7.94 | 7.94 | 7.71 | 0 | 0 | 0 | |
28/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
27/09/2018 |
7.94
|
1,200 | 8.17 | 8.17 | 7.71 | 0 | 0 | 0 | |
26/09/2018 |
8.17
|
8,100 | 7.71 | 8.25 | 7.71 | 0 | 0 | 0 | |
25/09/2018 |
7.71
|
6,200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
24/09/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
21/09/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
20/09/2018 |
7.71
|
1,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |