| 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) |
-1 | -3.18% | 288,600 | 0 | 0 |
30.25
31.70
30.40
|
|
2 tháng
(2024-07-22) |
-2.10 | -6.46% | 722,500 | 0 | 0 |
30.25
32.85
30.40
|
|
3 tháng
(2024-06-24) |
-2 | -6.17% | 1,023,800 | 0 | 0 |
30.25
34.50
30.40
|
|
6 tháng
(2024-03-25) |
-0.02 | -0.05% | 2,281,900 | 0 | 0 |
29.26
34.50
30.40
|
|
12 tháng
(2023-09-26) |
8.89 | 41.34% | 4,686,000 | -15,800 | -0.5 |
21.46
34.50
30.40
|
|
24 tháng
(2022-10-03) |
9.56 | 45.89% | 9,729,100 | -50,558 | -3.1 |
16.82
34.50
30.40
|
|
36 tháng
(2021-10-06) |
16.22 | 114.39% | 16,214,500 | 15,372 | -3.0 |
13.67
34.50
30.40
|
|
60 tháng
(2019-10-17) |
21.18 | 229.86% | 31,934,040 | 141,642 | -0.9 |
8.27
34.50
30.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/04/2018 |
8.83
|
12,610 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 | |
| 26/04/2018 |
8.86
|
15,550 | 8.83 | 8.92 | 8.72 | 0 | 0 | 0 | |
| 24/04/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/04/2018 |
8.83
|
22,880 | 8.66 | 8.95 | 8.54 | 0 | 0 | 0 | |
| 23/04/2018 |
8.66
|
39,990 | 8.71 | 8.74 | 8.66 | 0 | 0 | 0 | |
| 20/04/2018 |
8.71
|
20,620 | 8.71 | 8.74 | 8.71 | 0 | 0 | 0 | |
| 19/04/2018 |
8.71
|
47,760 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 18/04/2018 |
8.71
|
3,080 | 8.77 | 8.77 | 8.71 | 0 | 0 | 0 | |
| 17/04/2018 |
8.77
|
4,680 | 8.71 | 8.77 | 8.71 | 0 | 0 | 0 | |
| 16/04/2018 |
8.71
|
36,400 | 8.77 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 13/04/2018 |
8.77
|
55,200 | 8.77 | 8.77 | 8.66 | 0 | 0 | 0 | |
| 12/04/2018 |
8.77
|
22,520 | 8.74 | 8.77 | 8.57 | 0 | 0 | 0 | |
| 11/04/2018 |
8.74
|
50,660 | 8.77 | 8.82 | 8.71 | 0 | 0 | 0 | |
| 10/04/2018 |
8.77
|
53,560 | 8.69 | 8.77 | 8.66 | 0 | 0 | 0 | |
| 09/04/2018 |
8.69
|
81,510 | 8.77 | 8.77 | 8.66 | 500 | 0 | 0.0 | |
| 06/04/2018 |
8.77
|
44,180 | 8.60 | 8.77 | 8.55 | 0 | 0 | 0 | |
| 05/04/2018 |
8.60
|
24,220 | 8.44 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 04/04/2018 |
8.44
|
93,880 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 | |
| 03/04/2018 |
8.49
|
26,150 | 8.55 | 8.66 | 8.41 | 0 | 0 | 0 | |
| 02/04/2018 |
8.55
|
28,050 | 8.49 | 8.57 | 8.49 | 8,600 | 0 | 0.1 | |
| 30/03/2018 |
8.49
|
26,900 | 8.49 | 8.55 | 8.38 | 0 | 0 | 0 | |
| 29/03/2018 |
8.49
|
32,070 | 8.60 | 8.66 | 8.49 | 0 | 0 | 0 | |
| 28/03/2018 |
8.60
|
6,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/03/2018 |
8.60
|
18,120 | 8.71 | 8.71 | 8.55 | 4,910 | 0 | 0.1 | |
| 26/03/2018 |
8.71
|
2,550 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 23/03/2018 |
8.71
|
6,750 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 22/03/2018 |
8.71
|
5,840 | 8.77 | 8.77 | 8.71 | 4,000 | 0 | 0.1 | |
| 21/03/2018 |
8.77
|
59,220 | 8.77 | 8.77 | 8.71 | 8,000 | 0 | 0.1 | |
| 20/03/2018 |
8.77
|
29,210 | 8.82 | 8.82 | 8.71 | 10,000 | 0 | 0.2 | |
| 19/03/2018 |
8.82
|
54,230 | 8.74 | 8.82 | 8.77 | 0 | 0 | 0 | |
| 16/03/2018 |
8.74
|
45,560 | 8.82 | 8.82 | 8.71 | 0 | 0 | 0 | |
| 15/03/2018 |
8.82
|
23,170 | 8.88 | 8.88 | 8.80 | 0 | 0 | 0 | |
| 14/03/2018 |
8.88
|
105,040 | 8.82 | 8.88 | 8.77 | 10,000 | 0 | 0.2 | |
| 13/03/2018 |
8.82
|
21,350 | 8.82 | 8.82 | 8.21 | 0 | 0 | 0 | |
| 12/03/2018 |
8.82
|
11,850 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 | |
| 09/03/2018 |
8.82
|
43,740 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 | |
| 08/03/2018 |
8.82
|
8,150 | 8.80 | 8.85 | 8.77 | 0 | 0 | 0 | |
| 07/03/2018 |
8.80
|
41,740 | 8.80 | 8.85 | 8.80 | 8,000 | 0 | 0.1 | |
| 06/03/2018 |
8.80
|
13,970 | 8.80 | 8.80 | 8.77 | 0 | 0 | 0 | |
| 05/03/2018 |
8.80
|
18,860 | 8.80 | 8.82 | 8.77 | 3,000 | 0 | 0.0 | |
| 02/03/2018 |
8.80
|
7,570 | 8.88 | 8.88 | 8.69 | 0 | 0 | 0 | |
| 01/03/2018 |
8.88
|
5,140 | 8.82 | 8.96 | 8.77 | 0 | 2,200 | -0.0 | |
| 28/02/2018 |
8.82
|
22,670 | 8.99 | 8.99 | 8.82 | 0 | 0 | 0 | |
| 27/02/2018 |
8.99
|
49,440 | 8.88 | 8.99 | 8.80 | 0 | 0 | 0 | |
| 26/02/2018 |
8.88
|
21,360 | 8.99 | 8.99 | 8.82 | 0 | 0 | 0 | |
| 23/02/2018 |
8.99
|
3,480 | 8.99 | 8.99 | 8.94 | 0 | 0 | 0 | |
| 22/02/2018 |
8.99
|
20,910 | 9.16 | 9.16 | 8.94 | 0 | 0 | 0 | |
| 21/02/2018 |
9.16
|
11,120 | 9.05 | 9.38 | 8.99 | 0 | 0 | 0 | |
| 13/02/2018 |
9.05
|
5,110 | 9.07 | 9.07 | 8.94 | 0 | 0 | 0 | |
| 12/02/2018 |
9.07
|
32,670 | 8.82 | 9.07 | 8.80 | 0 | 0 | 0 | |
| 09/02/2018 |
8.82
|
17,320 | 8.82 | 8.85 | 8.77 | 0 | 0 | 0 | |
| 08/02/2018 |
8.82
|
29,930 | 8.88 | 8.88 | 8.82 | 6,200 | 0 | 0.1 | |
| 07/02/2018 |
8.88
|
12,010 | 8.66 | 8.88 | 8.88 | 5,000 | 0 | 0.1 | |
| 06/02/2018 |
8.66
|
81,810 | 8.88 | 8.88 | 8.60 | 15,610 | 0 | 0.2 | |
| 05/02/2018 |
8.88
|
53,050 | 8.94 | 8.94 | 8.88 | 0 | 0 | 0 | |
| 02/02/2018 |
8.94
|
37,330 | 8.94 | 8.94 | 8.88 | 0 | 0 | 0 | |
| 01/02/2018 |
8.94
|
86,000 | 8.99 | 8.99 | 8.94 | 0 | 0 | 0 | |
| 31/01/2018 |
8.99
|
34,620 | 8.88 | 8.99 | 8.88 | 0 | 0 | 0 | |
| 30/01/2018 |
8.88
|
45,160 | 8.94 | 8.94 | 8.77 | 0 | 0 | 0 | |
| 29/01/2018 |
8.94
|
39,750 | 8.99 | 8.99 | 8.94 | 0 | 0 | 0 | |
| 26/01/2018 |
8.99
|
63,630 | 8.99 | 9.02 | 8.94 | 1,850 | 0 | 0.0 | |
| 25/01/2018 |
8.99
|
27,730 | 9.05 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 22/01/2018 |
9.05
|
94,650 | 9.02 | 9.07 | 8.99 | 0 | 0 | 0 | |
| 19/01/2018 |
9.02
|
54,880 | 9.02 | 9.05 | 8.99 | 0 | 0 | 0 | |
| 18/01/2018 |
9.02
|
42,180 | 8.99 | 9.10 | 8.85 | 1,000 | 0 | 0.0 | |
| 17/01/2018 |
8.99
|
34,710 | 9.02 | 9.05 | 8.99 | 0 | 0 | 0 | |
| 16/01/2018 |
9.02
|
37,020 | 9.02 | 9.05 | 9.02 | 0 | 0 | 0 | |
| 15/01/2018 |
9.02
|
52,560 | 9.05 | 9.10 | 8.99 | 0 | 0 | 0 | |
| 12/01/2018 |
9.05
|
15,380 | 9.05 | 9.19 | 9.02 | 0 | 0 | 0 | |
| 11/01/2018 |
9.05
|
28,390 | 9.05 | 9.05 | 8.99 | 0 | 0 | 0 | |
| 10/01/2018 |
9.05
|
34,600 | 9.02 | 9.38 | 9.02 | 0 | 0 | 0 | |
| 09/01/2018 |
9.02
|
69,100 | 8.99 | 9.05 | 9.02 | 0 | 0 | 0 | |
| 08/01/2018 |
8.99
|
59,610 | 8.99 | 9.05 | 8.94 | 2,200 | 0 | 0.0 | |
| 05/01/2018 |
8.99
|
22,890 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 04/01/2018 |
8.99
|
37,270 | 8.94 | 8.99 | 8.88 | 0 | 0 | 0 | |
| 03/01/2018 |
8.94
|
42,760 | 8.96 | 8.99 | 8.88 | 0 | 0 | 0 | |
| 02/01/2018 |
8.96
|
38,470 | 9.07 | 9.10 | 8.71 | 0 | 0 | 0 | |
| 29/12/2017 |
9.07
|
43,010 | 9.07 | 9.27 | 9.07 | 0 | 0 | 0 | |
| 28/12/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 28/12/2017 |
9.07
|
28,610 | 9.05 | 9.49 | 9.05 | 0 | 0 | 0 | |
| 27/12/2017 |
9.05
|
80,340 | 9.10 | 9.18 | 8.99 | 0 | 0 | 0 | |
| 26/12/2017 |
9.10
|
44,160 | 9.10 | 9.21 | 9.10 | 0 | 0 | 0 | |
| 25/12/2017 |
9.10
|
45,640 | 9.05 | 9.13 | 9.02 | 0 | 0 | 0 | |
| 22/12/2017 |
9.05
|
20,550 | 9.05 | 9.10 | 8.99 | 1,000 | 800 | 0.0 | |
| 21/12/2017 |
9.05
|
64,750 | 9.07 | 9.10 | 8.91 | 200 | 0 | 0.0 | |
| 20/12/2017 |
9.07
|
88,810 | 9.05 | 9.07 | 9.05 | 0 | 200 | -0.0 | |
| 19/12/2017 |
9.05
|
57,860 | 8.99 | 9.10 | 8.97 | 0 | 0 | 0 | |
| 18/12/2017 |
8.99
|
57,540 | 8.99 | 9.05 | 8.91 | 0 | 0 | 0 | |
| 15/12/2017 |
8.99
|
20,720 | 8.94 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 14/12/2017 |
8.94
|
29,090 | 8.91 | 8.94 | 8.78 | 0 | 0 | 0 | |
| 13/12/2017 |
8.91
|
22,040 | 8.73 | 8.91 | 8.70 | 0 | 0 | 0 | |
| 12/12/2017 |
8.73
|
183,920 | 8.68 | 8.78 | 8.60 | 0 | 0 | 0 | |
| 11/12/2017 |
8.68
|
69,220 | 8.81 | 8.83 | 8.68 | 0 | 0 | 0 | |
| 08/12/2017 |
8.81
|
33,740 | 8.83 | 8.83 | 8.73 | 0 | 0 | 0 | |
| 07/12/2017 |
8.83
|
33,910 | 8.78 | 8.83 | 8.73 | 0 | 0 | 0 | |
| 06/12/2017 |
8.78
|
126,450 | 8.89 | 8.97 | 8.73 | 0 | 0 | 0 | |
| 05/12/2017 |
8.89
|
64,770 | 8.99 | 8.99 | 8.68 | 0 | 0 | 0 | |
| 04/12/2017 |
8.99
|
92,450 | 9.13 | 9.15 | 8.97 | 0 | 0 | 0 | |
| 01/12/2017 |
9.13
|
199,010 | 8.91 | 9.13 | 8.94 | 0 | 400 | -0.0 | |
| 30/11/2017 |
8.91
|
93,890 | 8.89 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 29/11/2017 |
8.89
|
182,160 | 8.46 | 8.99 | 8.46 | 0 | 2,000 | -0.0 | |
| 28/11/2017 |
8.46
|
60,140 | 8.46 | 8.62 | 8.41 | 0 | 0 | 0 | |