Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -0.35% | 136,475 | 0 | 0 |
27.80
29.50
28.40
|
2 tháng
(2024-09-23) |
-2.10 | -6.89% | 278,111 | 0 | 0 |
27.80
30.50
28.40
|
3 tháng
(2024-08-26) |
-1 | -3.40% | 424,266 | 0 | 0 |
27.80
30.50
28.40
|
6 tháng
(2024-05-27) |
-1.20 | -4.05% | 1,958,300 | 1,100 | 0.0 |
27.80
34.80
28.40
|
12 tháng
(2023-11-28) |
4.90 | 20.85% | 2,791,773 | -200 | 0.0 |
23
34.80
28.40
|
24 tháng
(2022-12-05) |
8.40 | 42% | 5,385,179 | -127,400 | -2.7 |
18.30
34.80
28.40
|
36 tháng
(2021-12-08) |
-4 | -12.35% | 10,010,033 | -63,300 | -1.5 |
18.30
34.80
28.40
|
60 tháng
(2019-12-19) |
15.20 | 115.15% | 43,377,213 | 6,590 | -2.6 |
10.50
37.30
28.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2018 |
10.16
|
21,800 | 9.99 | 10.16 | 9.83 | 0 | 0 | 0 | |
25/06/2018 |
9.99
|
1,000 | 10.07 | 10.07 | 9.99 | 0 | 0 | 0 | |
22/06/2018 |
10.07
|
11,610 | 10.24 | 10.24 | 10.07 | 0 | 0 | 0 | |
21/06/2018 |
10.24
|
53,000 | 10.07 | 10.24 | 9.75 | 0 | 0 | 0 | |
20/06/2018 |
10.07
|
34,000 | 9.67 | 10.07 | 9.75 | 0 | 0 | 0 | |
19/06/2018 |
9.67
|
33,500 | 9.91 | 9.91 | 9.67 | 0 | 0 | 0 | |
18/06/2018 |
9.91
|
16,900 | 10.07 | 10.07 | 9.91 | 0 | 0 | 0 | |
15/06/2018 |
10.07
|
10,500 | 10.07 | 10.07 | 9.99 | 0 | 0 | 0 | |
14/06/2018 |
10.07
|
5,000 | 10.56 | 10.56 | 10.07 | 0 | 0 | 0 | |
13/06/2018 |
10.56
|
51,417 | 9.99 | 10.56 | 9.99 | 0 | 0 | 0 | |
12/06/2018 |
9.99
|
30,311 | 10.07 | 10.07 | 9.91 | 0 | 0 | 0 | |
11/06/2018 |
10.07
|
45,300 | 9.91 | 10.16 | 9.75 | 0 | 0 | 0 | |
08/06/2018 |
9.91
|
23,900 | 9.91 | 10.16 | 9.91 | 0 | 0 | 0 | |
07/06/2018 |
9.91
|
14,816 | 9.83 | 9.91 | 9.75 | 0 | 0 | 0 | |
06/06/2018 |
9.83
|
44,500 | 9.51 | 9.91 | 9.59 | 0 | 0 | 0 | |
05/06/2018 |
9.51
|
58,400 | 9.51 | 9.75 | 9.42 | 0 | 0 | 0 | |
04/06/2018 |
9.51
|
32,030 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 | |
01/06/2018 |
9.42
|
19,210 | 9.51 | 9.59 | 9.34 | 0 | 0 | 0 | |
31/05/2018 |
9.51
|
12,800 | 9.18 | 9.75 | 9.51 | 0 | 0 | 0 | |
30/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2018 |
9.18
|
25,600 | 9.51 | 10.56 | 9.18 | 0 | 0 | 0 | |
29/05/2018 |
9.51
|
10,100 | 9.37 | 9.51 | 9.30 | 0 | 0 | 0 | |
28/05/2018 |
9.37
|
41,910 | 9.30 | 9.44 | 9.02 | 0 | 0 | 0 | |
25/05/2018 |
9.30
|
17,100 | 9.44 | 9.51 | 9.30 | 0 | 0 | 0 | |
24/05/2018 |
9.44
|
23,200 | 9.44 | 9.51 | 9.44 | 0 | 0 | 0 | |
23/05/2018 |
9.44
|
12,100 | 9.37 | 9.44 | 9.37 | 0 | 0 | 0 | |
22/05/2018 |
9.37
|
8,100 | 9.37 | 9.58 | 9.30 | 0 | 0 | 0 | |
21/05/2018 |
9.37
|
22,910 | 9.51 | 9.65 | 9.37 | 0 | 0 | 0 | |
18/05/2018 |
9.51
|
3,200 | 9.65 | 9.65 | 9.44 | 0 | 0 | 0 | |
17/05/2018 |
9.65
|
21,210 | 9.44 | 9.65 | 9.58 | 0 | 0 | 0 | |
16/05/2018 |
9.44
|
40,700 | 9.58 | 9.65 | 9.44 | 0 | 0 | 0 | |
15/05/2018 |
9.58
|
7,100 | 9.37 | 9.65 | 9.37 | 0 | 0 | 0 | |
14/05/2018 |
9.37
|
4,408 | 9.37 | 9.51 | 9.37 | 0 | 0 | 0 | |
11/05/2018 |
9.37
|
12,900 | 9.37 | 9.44 | 9.37 | 0 | 0 | 0 | |
10/05/2018 |
9.37
|
27,700 | 9.51 | 9.51 | 9.30 | 0 | 0 | 0 | |
09/05/2018 |
9.51
|
10,110 | 9.44 | 9.51 | 9.30 | 0 | 0 | 0 | |
08/05/2018 |
9.44
|
500 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 | |
07/05/2018 |
9.44
|
21,500 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 | |
04/05/2018 |
9.44
|
75,000 | 9.37 | 9.85 | 9.30 | 0 | 0 | 0 | |
03/05/2018 |
9.37
|
95,924 | 8.95 | 9.37 | 9.09 | 100 | 0 | 0.0 | |
02/05/2018 |
8.95
|
24,700 | 9.02 | 9.16 | 8.95 | 0 | 0 | 0 | |
27/04/2018 |
9.02
|
18,300 | 9.09 | 9.16 | 8.81 | 0 | 0 | 0 | |
26/04/2018 |
9.09
|
23,200 | 9.51 | 9.51 | 9.02 | 0 | 0 | 0 | |
24/04/2018 |
9.51
|
800 | 9.65 | 9.65 | 9.51 | 0 | 0 | 0 | |
23/04/2018 |
9.65
|
1,238 | 9.71 | 9.71 | 8.81 | 0 | 0 | 0 | |
20/04/2018 |
9.71
|
38,900 | 9.44 | 9.71 | 9.58 | 0 | 0 | 0 | |
19/04/2018 |
9.44
|
16,000 | 9.51 | 9.58 | 9.44 | 0 | 0 | 0 | |
18/04/2018 |
9.51
|
7,800 | 9.65 | 9.65 | 9.51 | 0 | 0 | 0 | |
17/04/2018 |
9.65
|
56,900 | 9.85 | 9.85 | 9.65 | 0 | 0 | 0 | |
16/04/2018 |
9.85
|
89,500 | 9.30 | 9.92 | 9.30 | 0 | 0 | 0 | |
13/04/2018 |
9.30
|
74,500 | 9.37 | 9.37 | 9.23 | 0 | 0 | 0 | |
12/04/2018 |
9.37
|
27,700 | 9.30 | 9.37 | 9.23 | 0 | 0 | 0 | |
11/04/2018 |
9.30
|
110,910 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 | |
10/04/2018 |
9.30
|
90,900 | 9.16 | 9.37 | 9.30 | 0 | 0 | 0 | |
09/04/2018 |
9.16
|
72,600 | 9.02 | 9.44 | 9.02 | 0 | 0 | 0 | |
06/04/2018 |
9.02
|
68,200 | 8.74 | 9.02 | 8.67 | 0 | 0 | 0 | |
05/04/2018 |
8.74
|
26,100 | 8.74 | 8.74 | 8.67 | 100 | 0 | 0.0 | |
04/04/2018 |
8.74
|
24,000 | 8.67 | 8.81 | 8.74 | 0 | 0 | 0 | |
03/04/2018 |
8.67
|
107,304 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 | |
02/04/2018 |
8.67
|
6,700 | 8.74 | 8.74 | 8.67 | 0 | 0 | 0 | |
30/03/2018 |
8.74
|
44,210 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 | |
29/03/2018 |
8.67
|
50,714 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 | |
28/03/2018 |
8.67
|
56,100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
27/03/2018 |
8.67
|
99,400 | 8.67 | 8.74 | 8.60 | 0 | 0 | 0 | |
26/03/2018 |
8.67
|
38,450 | 8.60 | 8.67 | 8.53 | 0 | 0 | 0 | |
23/03/2018 |
8.60
|
238,580 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 | |
22/03/2018 |
8.67
|
116,610 | 8.67 | 8.74 | 8.60 | 3,000 | 0 | 0.0 | |
21/03/2018 |
8.67
|
97,620 | 8.88 | 8.88 | 8.67 | 0 | 0 | 0 | |
20/03/2018 |
8.88
|
201,450 | 8.53 | 8.88 | 8.47 | 0 | 0 | 0 | |
19/03/2018 |
8.53
|
145,300 | 8.33 | 8.67 | 8.33 | 0 | 0 | 0 | |
16/03/2018 |
8.33
|
36,050 | 8.40 | 8.47 | 8.33 | 0 | 0 | 0 | |
15/03/2018 |
8.40
|
150,200 | 8.12 | 8.67 | 8.12 | 0 | 0 | 0 | |
14/03/2018 |
8.12
|
82,200 | 7.84 | 8.88 | 7.91 | 0 | 0 | 0 | |
13/03/2018 |
7.84
|
18,500 | 7.91 | 7.98 | 7.70 | 0 | 0 | 0 | |
12/03/2018 |
7.91
|
15,000 | 7.84 | 7.98 | 7.77 | 0 | 0 | 0 | |
09/03/2018 |
7.84
|
22,800 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
08/03/2018 |
7.84
|
26,950 | 7.84 | 7.84 | 7.77 | 2,000 | 0 | 0.0 | |
07/03/2018 |
7.84
|
29,900 | 7.91 | 7.91 | 7.70 | 0 | 0 | 0 | |
06/03/2018 |
7.91
|
47,220 | 7.77 | 7.91 | 7.70 | 0 | 0 | 0 | |
05/03/2018 |
7.77
|
35,900 | 7.91 | 7.91 | 7.77 | 0 | 0 | 0 | |
02/03/2018 |
7.91
|
30,800 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 | |
01/03/2018 |
7.84
|
23,410 | 7.98 | 7.98 | 7.84 | 0 | 0 | 0 | |
28/02/2018 |
7.98
|
23,900 | 7.91 | 8.05 | 7.84 | 0 | 0 | 0 | |
27/02/2018 |
7.91
|
17,600 | 7.91 | 7.98 | 7.77 | 0 | 0 | 0 | |
26/02/2018 |
7.91
|
32,000 | 7.91 | 8.05 | 7.91 | 0 | 0 | 0 | |
23/02/2018 |
7.91
|
31,450 | 7.91 | 7.98 | 7.77 | 0 | 0 | 0 | |
22/02/2018 |
7.91
|
26,900 | 8.26 | 8.26 | 7.77 | 0 | 0 | 0 | |
21/02/2018 |
8.26
|
40,000 | 7.91 | 8.26 | 7.77 | 0 | 13,000 | -0.1 | |
13/02/2018 |
7.91
|
19,800 | 7.84 | 8.26 | 7.84 | 400 | 0 | 0.0 | |
12/02/2018 |
7.84
|
19,216 | 7.77 | 7.84 | 7.70 | 0 | 0 | 0 | |
09/02/2018 |
7.77
|
41,700 | 7.98 | 7.98 | 6.80 | 0 | 0 | 0 | |
08/02/2018 |
7.98
|
27,300 | 8.12 | 8.12 | 7.98 | 5,000 | 0 | 0.1 | |
07/02/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/02/2018 |
8.12
|
56,224 | 7.98 | 8.26 | 8.05 | 8,000 | 0 | 0.1 | |
06/02/2018 |
7.98
|
95,400 | 8.11 | 8.11 | 7.66 | 0 | 0 | 0 | |
05/02/2018 |
8.11
|
90,800 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 | |
02/02/2018 |
8.43
|
56,960 | 8.30 | 8.43 | 8.30 | 0 | 0 | 0 | |
01/02/2018 |
8.30
|
235,900 | 8.30 | 8.43 | 8.17 | 0 | 0 | 0 | |
31/01/2018 |
8.30
|
82,200 | 8.36 | 8.55 | 8.30 | 0 | 0 | 0 | |
30/01/2018 |
8.36
|
82,300 | 8.55 | 8.62 | 8.30 | 0 | 0 | 0 | |
29/01/2018 |
8.55
|
157,300 | 8.49 | 8.81 | 8.49 | 0 | 0 | 0 | |
26/01/2018 |
8.49
|
193,540 | 8.30 | 8.81 | 8.17 | 0 | 0 | 0 |