Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
7.39
|
4,100 | 7.61 | 7.61 | 7.34 | 0 | 0 | 0 | |
24/04/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
23/04/2018 |
7.61
|
1,080 | 7.56 | 7.61 | 7.61 | 0 | 0 | 0 | |
20/04/2018 |
7.56
|
565 | 7.45 | 7.56 | 7.39 | 0 | 0 | 0 | |
19/04/2018 |
7.45
|
200 | 7.61 | 7.61 | 7.23 | 0 | 0 | 0 | |
18/04/2018 |
7.61
|
2,300 | 7.34 | 7.61 | 7.61 | 0 | 0 | 0 | |
17/04/2018 |
7.34
|
2,380 | 7.39 | 7.39 | 7.34 | 0 | 0 | 0 | |
16/04/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
13/04/2018 |
7.39
|
3,000 | 7.29 | 7.39 | 7.07 | 0 | 0 | 0 | |
12/04/2018 |
7.29
|
22,200 | 7.39 | 7.39 | 6.74 | 0 | 0 | 0 | |
11/04/2018 |
7.39
|
2,300 | 7.67 | 7.67 | 7.39 | 0 | 0 | 0 | |
10/04/2018 |
7.67
|
2,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
09/04/2018 |
7.67
|
600 | 7.39 | 7.67 | 7.67 | 0 | 0 | 0 | |
06/04/2018 |
7.39
|
3,400 | 7.89 | 7.89 | 7.39 | 0 | 0 | 0 | |
05/04/2018 |
7.89
|
3,200 | 7.89 | 7.89 | 7.39 | 0 | 0 | 0 | |
04/04/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
03/04/2018 |
7.89
|
1,100 | 7.61 | 7.89 | 7.29 | 0 | 0 | 0 | |
02/04/2018 |
7.61
|
3,470 | 7.39 | 8.00 | 7.29 | 0 | 0 | 0 | |
30/03/2018 |
7.39
|
5,100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
29/03/2018 |
7.39
|
20,600 | 7.39 | 7.39 | 7.34 | 0 | 0 | 0 | |
28/03/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/03/2018 |
7.39
|
20,510 | 7.39 | 7.39 | 7.12 | 0 | 0 | 0 | |
26/03/2018 |
7.39
|
7,100 | 7.78 | 7.78 | 7.39 | 0 | 0 | 0 | |
23/03/2018 |
7.78
|
1,210 | 8.22 | 8.22 | 7.67 | 0 | 0 | 0 | |
22/03/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
21/03/2018 |
8.22
|
6,500 | 8.22 | 8.49 | 7.94 | 0 | 0 | 0 | |
20/03/2018 |
8.22
|
5,620 | 7.72 | 8.49 | 7.94 | 0 | 0 | 0 | |
19/03/2018 |
7.72
|
4,500 | 7.39 | 7.72 | 7.39 | 0 | 0 | 0 | |
16/03/2018 |
7.39
|
2,600 | 7.29 | 7.39 | 7.29 | 0 | 0 | 0 | |
15/03/2018 |
7.29
|
710 | 7.23 | 7.29 | 7.12 | 0 | 0 | 0 | |
14/03/2018 |
7.23
|
2,020 | 7.29 | 7.34 | 7.12 | 0 | 0 | 0 | |
13/03/2018 |
7.29
|
2,500 | 7.12 | 7.34 | 7.12 | 0 | 0 | 0 | |
12/03/2018 |
7.12
|
5,200 | 7.39 | 7.39 | 7.12 | 0 | 0 | 0 | |
09/03/2018 |
7.39
|
300 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
08/03/2018 |
7.39
|
1,200 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
07/03/2018 |
7.39
|
2,400 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/03/2018 |
7.39
|
78,900 | 7.39 | 7.67 | 6.85 | 0 | 0 | 0 | |
05/03/2018 |
7.39
|
31,010 | 7.39 | 7.39 | 7.34 | 0 | 0 | 0 | |
02/03/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
01/03/2018 |
7.39
|
1,500 | 7.39 | 7.39 | 7.12 | 0 | 0 | 0 | |
28/02/2018 |
7.39
|
1,800 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 | |
27/02/2018 |
7.45
|
6,700 | 7.94 | 7.94 | 7.34 | 0 | 0 | 0 | |
26/02/2018 |
7.94
|
5,000 | 8.00 | 8.00 | 7.94 | 0 | 0 | 0 | |
23/02/2018 |
8.00
|
6,600 | 7.89 | 8.00 | 7.23 | 0 | 0 | 0 | |
22/02/2018 |
7.89
|
600 | 8.05 | 8.05 | 7.56 | 0 | 0 | 0 | |
21/02/2018 |
8.05
|
2,500 | 7.94 | 8.05 | 8.00 | 0 | 0 | 0 | |
13/02/2018 |
7.94
|
4,700 | 8.05 | 8.05 | 7.50 | 0 | 0 | 0 | |
12/02/2018 |
8.05
|
15,116 | 8.16 | 8.16 | 7.39 | 0 | 0 | 0 | |
09/02/2018 |
8.16
|
10 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
08/02/2018 |
8.16
|
2,600 | 8.16 | 8.16 | 8.05 | 0 | 0 | 0 | |
07/02/2018 |
8.16
|
100 | 8.05 | 8.16 | 8.16 | 0 | 0 | 0 | |
06/02/2018 |
8.05
|
2,400 | 8.16 | 8.16 | 7.39 | 0 | 600 | -0.0 | |
05/02/2018 |
8.16
|
1,100 | 8.27 | 8.27 | 7.45 | 0 | 0 | 0 | |
02/02/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
01/02/2018 |
8.27
|
12,100 | 7.67 | 8.27 | 7.67 | 0 | 0 | 0 | |
31/01/2018 |
7.67
|
2,300 | 7.67 | 7.67 | 6.90 | 0 | 0 | 0 | |
30/01/2018 |
7.67
|
4,500 | 7.83 | 7.83 | 7.61 | 0 | 0 | 0 | |
29/01/2018 |
7.83
|
1,600 | 8.60 | 8.60 | 7.83 | 0 | 0 | 0 | |
26/01/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/01/2018 |
8.60
|
16,200 | 8.44 | 9.09 | 8.22 | 0 | 0 | 0 | |
25/01/2018 |
8.44
|
21,220 | 8.29 | 8.44 | 8.05 | 0 | 0 | 0 | |
24/01/2018 |
8.29
|
19,916 | 8.39 | 8.73 | 8.24 | 0 | 0 | 0 | |
23/01/2018 |
8.39
|
16,700 | 8.19 | 8.48 | 8.05 | 0 | 0 | 0 | |
22/01/2018 |
8.19
|
20,220 | 7.85 | 8.24 | 7.90 | 0 | 0 | 0 | |
19/01/2018 |
7.85
|
11,400 | 7.18 | 7.85 | 7.51 | 0 | 0 | 0 | |
18/01/2018 |
7.18
|
8,900 | 7.85 | 7.85 | 7.13 | 0 | 0 | 0 | |
17/01/2018 |
7.85
|
2,916 | 7.27 | 7.85 | 7.51 | 0 | 0 | 0 | |
16/01/2018 |
7.27
|
11,250 | 6.98 | 7.42 | 6.98 | 0 | 0 | 0 | |
15/01/2018 |
6.98
|
4,120 | 6.79 | 6.98 | 6.79 | 0 | 0 | 0 | |
12/01/2018 |
6.79
|
5,300 | 6.93 | 6.93 | 6.54 | 0 | 0 | 0 | |
11/01/2018 |
6.93
|
1,320 | 6.84 | 6.93 | 6.64 | 0 | 0 | 0 | |
10/01/2018 |
6.84
|
1,300 | 6.79 | 6.84 | 6.64 | 0 | 0 | 0 | |
09/01/2018 |
6.79
|
2,065 | 6.93 | 6.93 | 6.64 | 0 | 0 | 0 | |
08/01/2018 |
6.93
|
1,001 | 7.03 | 7.03 | 6.54 | 0 | 0 | 0 | |
05/01/2018 |
7.03
|
5,100 | 7.03 | 7.03 | 6.40 | 0 | 0 | 0 | |
04/01/2018 |
7.03
|
300 | 7.18 | 7.18 | 7.03 | 0 | 0 | 0 | |
03/01/2018 |
7.18
|
3,200 | 6.84 | 7.18 | 6.30 | 0 | 0 | 0 | |
02/01/2018 |
6.84
|
605 | 6.88 | 6.88 | 6.64 | 0 | 0 | 0 | |
29/12/2017 |
6.88
|
500 | 6.93 | 6.93 | 6.64 | 0 | 0 | 0 | |
28/12/2017 |
6.93
|
435 | 6.88 | 6.93 | 6.64 | 0 | 0 | 0 | |
27/12/2017 |
6.88
|
400 | 6.93 | 6.93 | 6.64 | 0 | 0 | 0 | |
26/12/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
25/12/2017 |
6.93
|
900 | 6.98 | 6.98 | 6.69 | 0 | 0 | 0 | |
22/12/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
21/12/2017 |
6.98
|
1,100 | 6.98 | 6.98 | 6.69 | 0 | 0 | 0 | |
20/12/2017 |
6.98
|
300 | 6.79 | 6.98 | 6.59 | 0 | 0 | 0 | |
19/12/2017 |
6.79
|
1,100 | 7.22 | 7.22 | 6.79 | 0 | 0 | 0 | |
18/12/2017 |
7.22
|
3,120 | 7.22 | 7.22 | 6.88 | 0 | 0 | 0 | |
15/12/2017 |
7.22
|
4,450 | 6.79 | 7.42 | 6.69 | 0 | 0 | 0 | |
14/12/2017 |
6.79
|
1,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/12/2017 |
6.79
|
1,000 | 6.59 | 6.98 | 6.79 | 0 | 0 | 0 | |
12/12/2017 |
6.59
|
12,900 | 7.27 | 7.27 | 6.59 | 0 | 0 | 0 | |
11/12/2017 |
7.27
|
8,000 | 7.51 | 7.51 | 6.84 | 0 | 0 | 0 | |
08/12/2017 |
7.51
|
3,200 | 7.27 | 7.51 | 7.03 | 0 | 0 | 0 | |
07/12/2017 |
7.27
|
710 | 7.27 | 7.27 | 6.59 | 0 | 0 | 0 | |
06/12/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
05/12/2017 |
7.27
|
4,860 | 7.47 | 7.47 | 7.13 | 0 | 0 | 0 | |
04/12/2017 |
7.47
|
5,220 | 7.51 | 7.51 | 7.08 | 0 | 0 | 0 | |
01/12/2017 |
7.51
|
5,710 | 7.51 | 7.51 | 7.27 | 0 | 0 | 0 | |
30/11/2017 |
7.51
|
5,800 | 7.51 | 7.51 | 6.84 | 0 | 0 | 0 | |
29/11/2017 |
7.51
|
5,710 | 7.51 | 7.51 | 7.03 | 0 | 0 | 0 |