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 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2018 |
8.99
|
18,000 | 8.43 | 8.99 | 8.99 | 0 | 0 | 0 | |
16/04/2018 |
8.43
|
22,030 | 8.71 | 9.30 | 8.43 | 0 | 0 | 0 | |
13/04/2018 |
8.71
|
2,500 | 9.20 | 9.20 | 8.71 | 0 | 0 | 0 | |
12/04/2018 |
9.20
|
35,300 | 9.06 | 9.34 | 8.43 | 0 | 0 | 0 | |
11/04/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
10/04/2018 |
9.06
|
7,000 | 9.41 | 9.41 | 9.06 | 0 | 0 | 0 | |
09/04/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
06/04/2018 |
9.41
|
7,800 | 9.75 | 9.75 | 9.41 | 0 | 0 | 0 | |
05/04/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
04/04/2018 |
9.75
|
10 | 9.41 | 9.75 | 9.75 | 0 | 0 | 0 | |
03/04/2018 |
9.41
|
230 | 9.68 | 9.68 | 9.41 | 0 | 0 | 0 | |
02/04/2018 |
9.68
|
1,440 | 9.34 | 9.75 | 9.34 | 0 | 0 | 0 | |
30/03/2018 |
9.34
|
1,000 | 8.78 | 9.34 | 9.20 | 0 | 0 | 0 | |
29/03/2018 |
8.78
|
400 | 8.22 | 8.78 | 8.71 | 0 | 0 | 0 | |
28/03/2018 |
8.22
|
200 | 7.94 | 8.22 | 8.22 | 0 | 0 | 0 | |
27/03/2018 |
7.94
|
150 | 7.45 | 7.94 | 7.94 | 0 | 150 | -0.0 | |
26/03/2018 |
7.45
|
12,020 | 8.01 | 8.57 | 7.45 | 0 | 0 | 0 | |
23/03/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
22/03/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
21/03/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
20/03/2018 |
8.01
|
40 | 7.87 | 8.01 | 8.01 | 0 | 0 | 0 | |
19/03/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
16/03/2018 |
7.87
|
1,500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
15/03/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
14/03/2018 |
7.87
|
50 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
13/03/2018 |
7.87
|
1,810 | 8.36 | 8.36 | 7.87 | 0 | 0 | 0 | |
12/03/2018 |
8.36
|
1,600 | 8.01 | 8.36 | 8.01 | 0 | 0 | 0 | |
09/03/2018 |
8.01
|
50 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
08/03/2018 |
8.01
|
500 | 7.87 | 8.01 | 8.01 | 0 | 0 | 0 | |
07/03/2018 |
7.87
|
180 | 7.38 | 7.87 | 7.87 | 0 | 0 | 0 | |
06/03/2018 |
7.38
|
810 | 7.38 | 7.38 | 7.38 | 380 | 0 | 0.0 | |
05/03/2018 |
7.38
|
30 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
02/03/2018 |
7.38
|
20 | 7.84 | 8.36 | 7.38 | 0 | 0 | 0 | |
01/03/2018 |
7.84
|
10 | 8.22 | 8.22 | 7.84 | 0 | 0 | 0 | |
28/02/2018 |
8.22
|
90 | 8.78 | 8.78 | 8.22 | 0 | 0 | 0 | |
27/02/2018 |
8.78
|
1,500 | 8.22 | 8.78 | 8.78 | 0 | 0 | 0 | |
26/02/2018 |
8.22
|
910 | 8.81 | 8.81 | 8.22 | 0 | 0 | 0 | |
23/02/2018 |
8.81
|
340 | 9.47 | 9.47 | 8.81 | 0 | 0 | 0 | |
22/02/2018 |
9.47
|
1,000 | 8.92 | 9.47 | 8.33 | 0 | 0 | 0 | |
21/02/2018 |
8.92
|
30 | 9.44 | 10.07 | 8.92 | 0 | 0 | 0 | |
13/02/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
13/02/2018 |
9.44
|
10 | 9.34 | 9.44 | 9.44 | 0 | 0 | 0 | |
12/02/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
09/02/2018 |
9.34
|
90 | 9.34 | 9.34 | 8.69 | 0 | 80 | -0.0 | |
08/02/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
07/02/2018 |
9.34
|
500 | 8.76 | 9.34 | 9.34 | 0 | 0 | 0 | |
06/02/2018 |
8.76
|
7,890 | 9.40 | 9.40 | 8.76 | 0 | 310 | -0.0 | |
05/02/2018 |
9.40
|
3,350 | 9.40 | 10.02 | 8.86 | 0 | 240 | -0.0 | |
02/02/2018 |
9.40
|
10 | 9.20 | 9.40 | 9.40 | 0 | 0 | 0 | |
01/02/2018 |
9.20
|
7,100 | 9.20 | 9.68 | 9.20 | 0 | 0 | 0 | |
31/01/2018 |
9.20
|
4,000 | 9.27 | 9.40 | 9.20 | 0 | 0 | 0 | |
30/01/2018 |
9.27
|
1,520 | 8.86 | 9.27 | 8.25 | 0 | 0 | 0 | |
29/01/2018 |
8.86
|
63,000 | 8.93 | 9.20 | 8.86 | 0 | 0 | 0 | |
26/01/2018 |
8.93
|
200 | 8.72 | 8.93 | 8.79 | 0 | 0 | 0 | |
25/01/2018 |
8.72
|
17,200 | 8.18 | 8.72 | 8.25 | 0 | 0 | 0 | |
22/01/2018 |
8.18
|
5,900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
19/01/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
18/01/2018 |
8.18
|
4,750 | 8.45 | 8.45 | 7.90 | 0 | 0 | 0 | |
17/01/2018 |
8.45
|
60 | 8.18 | 8.45 | 7.84 | 0 | 0 | 0 | |
16/01/2018 |
8.18
|
1,310 | 7.84 | 8.18 | 7.84 | 0 | 0 | 0 | |
15/01/2018 |
7.84
|
16,950 | 8.38 | 8.96 | 7.84 | 0 | 0 | 0 | |
12/01/2018 |
8.38
|
1,570 | 8.38 | 8.38 | 7.84 | 0 | 0 | 0 | |
11/01/2018 |
8.38
|
13,420 | 8.72 | 8.72 | 8.38 | 0 | 0 | 0 | |
10/01/2018 |
8.72
|
11,010 | 8.52 | 8.99 | 8.18 | 0 | 0 | 0 | |
09/01/2018 |
8.52
|
26,260 | 8.07 | 8.55 | 8.18 | 0 | 0 | 0 | |
08/01/2018 |
8.07
|
92,390 | 7.56 | 8.07 | 7.36 | 0 | 0 | 0 | |
05/01/2018 |
7.56
|
3,500 | 7.90 | 7.97 | 7.56 | 0 | 0 | 0 | |
04/01/2018 |
7.90
|
80,930 | 7.67 | 8.04 | 7.50 | 0 | 0 | 0 | |
03/01/2018 |
7.67
|
177,940 | 7.22 | 7.70 | 7.36 | 0 | 0 | 0 | |
02/01/2018 |
7.22
|
53,740 | 7.56 | 7.90 | 7.22 | 0 | 0 | 0 | |
29/12/2017 |
7.56
|
17,600 | 7.15 | 7.56 | 7.43 | 0 | 0 | 0 | |
28/12/2017 |
7.15
|
10,100 | 7.50 | 7.73 | 7.15 | 0 | 0 | 0 | |
27/12/2017 |
7.50
|
15,830 | 7.12 | 7.50 | 7.43 | 0 | 0 | 0 | |
26/12/2017 |
7.12
|
15,530 | 7.15 | 7.43 | 7.12 | 0 | 0 | 0 | |
25/12/2017 |
7.15
|
14,320 | 7.36 | 7.50 | 7.15 | 0 | 0 | 0 | |
22/12/2017 |
7.36
|
3,110 | 7.15 | 7.43 | 7.15 | 0 | 0 | 0 | |
21/12/2017 |
7.15
|
16,870 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 | |
20/12/2017 |
7.36
|
14,850 | 7.29 | 7.36 | 7.15 | 0 | 0 | 0 | |
19/12/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/12/2017 |
7.29
|
14,110 | 7.36 | 7.87 | 7.29 | 0 | 0 | 0 | |
15/12/2017 |
7.36
|
6,000 | 7.15 | 7.36 | 7.22 | 0 | 0 | 0 | |
14/12/2017 |
7.15
|
20 | 7.12 | 7.15 | 7.15 | 0 | 0 | 0 | |
13/12/2017 |
7.12
|
3,000 | 7.19 | 7.22 | 7.12 | 0 | 0 | 0 | |
12/12/2017 |
7.19
|
30 | 7.43 | 7.43 | 7.19 | 0 | 0 | 0 | |
11/12/2017 |
7.43
|
6,570 | 7.15 | 7.50 | 7.15 | 0 | 0 | 0 | |
08/12/2017 |
7.15
|
10 | 6.95 | 7.15 | 7.15 | 0 | 0 | 0 | |
07/12/2017 |
6.95
|
5,000 | 6.79 | 6.95 | 6.81 | 0 | 0 | 0 | |
06/12/2017 |
6.79
|
11,470 | 7.15 | 7.15 | 6.79 | 0 | 0 | 0 | |
05/12/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/12/2017 |
7.15
|
1,020 | 7.15 | 7.15 | 6.81 | 0 | 0 | 0 | |
01/12/2017 |
7.15
|
32,150 | 6.80 | 7.26 | 6.95 | 0 | 0 | 0 | |
30/11/2017 |
6.80
|
600 | 6.36 | 6.80 | 6.80 | 0 | 0 | 0 | |
29/11/2017 |
6.36
|
2,650 | 6.54 | 6.98 | 6.34 | 0 | 0 | 0 | |
28/11/2017 |
6.54
|
1,510 | 6.75 | 7.19 | 6.54 | 0 | 0 | 0 | |
27/11/2017 |
6.75
|
1,760 | 7.22 | 7.22 | 6.75 | 0 | 0 | 0 | |
24/11/2017 |
7.22
|
67,490 | 7.29 | 7.36 | 7.22 | 0 | 0 | 0 | |
23/11/2017 |
7.29
|
15,320 | 7.09 | 7.29 | 6.60 | 0 | 0 | 0 | |
22/11/2017 |
7.09
|
82,530 | 7.09 | 7.22 | 7.09 | 0 | 0 | 0 | |
21/11/2017 |
7.09
|
115,780 | 7.09 | 7.22 | 7.02 | 0 | 0 | 0 | |
20/11/2017 |
7.09
|
11,010 | 7.09 | 7.22 | 7.09 | 0 | 0 | 0 | |
17/11/2017 |
7.09
|
10 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 |