Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.65 | -2.83% | 2,963,000 | -90,600 | -1.9 |
21.60
23.20
22.35
|
2 tháng
(2024-09-09) |
-0.75 | -3.25% | 6,769,300 | 241,300 | 5.9 |
21.60
23.75
22.35
|
3 tháng
(2024-08-12) |
-1.05 | -4.49% | 10,917,000 | 310,300 | 7.5 |
21.60
24.20
22.35
|
6 tháng
(2024-05-13) |
-0.96 | -4.13% | 47,324,300 | 518,800 | 13.4 |
21.60
26.70
22.35
|
12 tháng
(2023-11-14) |
-0.57 | -2.48% | 120,404,100 | 676,270 | 16.7 |
21.60
28.85
22.35
|
24 tháng
(2022-11-21) |
7.74 | 52.93% | 159,850,700 | 804,215 | 19.3 |
13.55
28.85
22.35
|
36 tháng
(2021-11-24) |
-15.22 | -40.51% | 202,352,200 | -476,105 | -45.1 |
11.28
50.22
22.35
|
60 tháng
(2019-12-05) |
8.14 | 57.25% | 283,901,310 | 1,426,395 | 41.1 |
10.13
50.22
22.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2018 |
9.01
|
3,010 | 9.17 | 9.17 | 8.55 | 0 | 0 | 0 | |
18/06/2018 |
9.17
|
9,820 | 9.07 | 9.17 | 8.58 | 0 | 0 | 0 | |
15/06/2018 |
9.07
|
5,010 | 9.14 | 9.14 | 9.07 | 0 | 0 | 0 | |
14/06/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
13/06/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
12/06/2018 |
9.14
|
10 | 8.58 | 9.14 | 9.14 | 0 | 0 | 0 | |
11/06/2018 |
8.58
|
20 | 9.01 | 9.23 | 8.58 | 0 | 0 | 0 | |
08/06/2018 |
9.01
|
1,210 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 | |
07/06/2018 |
9.07
|
1,480 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 | |
06/06/2018 |
9.07
|
60 | 9.17 | 9.17 | 8.71 | 0 | 0 | 0 | |
05/06/2018 |
9.17
|
10,010 | 9.17 | 9.17 | 8.95 | 0 | 0 | 0 | |
04/06/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
01/06/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
31/05/2018 |
9.17
|
10 | 8.58 | 9.17 | 9.17 | 0 | 0 | 0 | |
30/05/2018 |
8.58
|
760 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 | |
29/05/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
28/05/2018 |
8.58
|
3,190 | 8.64 | 8.64 | 8.52 | 0 | 0 | 0 | |
25/05/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
24/05/2018 |
8.64
|
15,780 | 8.89 | 8.89 | 8.64 | 0 | 0 | 0 | |
23/05/2018 |
8.89
|
1,020 | 8.89 | 8.89 | 8.86 | 0 | 0 | 0 | |
22/05/2018 |
8.89
|
4,880 | 9.01 | 9.01 | 8.83 | 0 | 0 | 0 | |
21/05/2018 |
9.01
|
350 | 9.17 | 9.17 | 9.01 | 0 | 0 | 0 | |
18/05/2018 |
9.17
|
300 | 9.04 | 9.17 | 9.17 | 0 | 0 | 0 | |
17/05/2018 |
9.04
|
50 | 9.17 | 9.17 | 9.04 | 0 | 0 | 0 | |
16/05/2018 |
9.17
|
1,010 | 9.20 | 9.20 | 8.89 | 0 | 0 | 0 | |
15/05/2018 |
9.20
|
10 | 9.07 | 9.20 | 9.20 | 0 | 0 | 0 | |
14/05/2018 |
9.07
|
6,100 | 9.20 | 9.20 | 9.07 | 0 | 0 | 0 | |
11/05/2018 |
9.20
|
2,180 | 9.01 | 9.20 | 9.01 | 0 | 0 | 0 | |
10/05/2018 |
9.01
|
15,110 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
09/05/2018 |
9.01
|
13,890 | 9.01 | 9.20 | 9.01 | 0 | 0 | 0 | |
08/05/2018 |
9.01
|
110,400 | 9.01 | 9.38 | 9.01 | 0 | 0 | 0 | |
07/05/2018 |
9.01
|
12,870 | 8.98 | 9.01 | 8.95 | 0 | 0 | 0 | |
04/05/2018 |
8.98
|
50 | 9.32 | 9.32 | 8.98 | 0 | 0 | 0 | |
03/05/2018 |
9.32
|
50 | 8.89 | 9.32 | 9.32 | 0 | 0 | 0 | |
02/05/2018 |
8.89
|
16,000 | 9.17 | 9.44 | 8.89 | 0 | 0 | 0 | |
27/04/2018 |
9.17
|
420 | 9.17 | 9.17 | 9.14 | 0 | 0 | 0 | |
26/04/2018 |
9.17
|
400 | 9.50 | 9.50 | 9.17 | 0 | 0 | 0 | |
24/04/2018 |
9.50
|
710 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
23/04/2018 |
9.50
|
10 | 9.29 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/04/2018 |
9.29
|
660 | 9.20 | 9.29 | 9.17 | 0 | 0 | 0 | |
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/04/2018 |
9.20
|
140 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
18/04/2018 |
9.50
|
30,560 | 9.56 | 9.56 | 9.15 | 0 | 0 | 0 | |
17/04/2018 |
9.56
|
15,490 | 9.15 | 9.56 | 9.15 | 0 | 0 | 0 | |
16/04/2018 |
9.15
|
13,810 | 9.62 | 9.62 | 9.15 | 0 | 0 | 0 | |
13/04/2018 |
9.62
|
20 | 9.86 | 9.86 | 9.62 | 0 | 0 | 0 | |
12/04/2018 |
9.86
|
460 | 9.27 | 9.86 | 9.74 | 0 | 0 | 0 | |
11/04/2018 |
9.27
|
3,260 | 9.27 | 9.35 | 9.27 | 0 | 0 | 0 | |
10/04/2018 |
9.27
|
4,390 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 | |
09/04/2018 |
9.35
|
13,720 | 9.32 | 9.35 | 9.27 | 0 | 0 | 0 | |
06/04/2018 |
9.32
|
3,010 | 9.27 | 9.80 | 9.32 | 0 | 0 | 0 | |
05/04/2018 |
9.27
|
4,000 | 9.32 | 9.32 | 9.27 | 0 | 0 | 0 | |
04/04/2018 |
9.32
|
3,700 | 9.32 | 9.35 | 9.32 | 0 | 0 | 0 | |
03/04/2018 |
9.32
|
14,730 | 9.62 | 9.62 | 9.27 | 0 | 0 | 0 | |
02/04/2018 |
9.62
|
70 | 9.89 | 9.89 | 9.27 | 0 | 0 | 0 | |
30/03/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
29/03/2018 |
9.89
|
380 | 9.27 | 9.89 | 9.27 | 0 | 0 | 0 | |
28/03/2018 |
9.27
|
700 | 9.32 | 9.32 | 9.21 | 0 | 100 | -0.0 | |
27/03/2018 |
9.32
|
30 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 | |
26/03/2018 |
9.38
|
12,120 | 9.21 | 9.38 | 9.32 | 0 | 0 | 0 | |
23/03/2018 |
9.21
|
200 | 9.50 | 9.50 | 9.03 | 0 | 0 | 0 | |
22/03/2018 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
21/03/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/03/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/03/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
16/03/2018 |
9.50
|
1,230 | 9.09 | 9.50 | 9.09 | 0 | 0 | 0 | |
15/03/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
14/03/2018 |
9.09
|
5,190 | 9.21 | 9.21 | 9.09 | 0 | 0 | 0 | |
13/03/2018 |
9.21
|
410 | 9.12 | 9.21 | 9.21 | 0 | 0 | 0 | |
12/03/2018 |
9.12
|
1,980 | 9.12 | 9.12 | 9.09 | 0 | 0 | 0 | |
09/03/2018 |
9.12
|
100 | 9.09 | 9.12 | 9.12 | 0 | 0 | 0 | |
08/03/2018 |
9.09
|
3,000 | 9.09 | 9.15 | 9.09 | 0 | 0 | 0 | |
07/03/2018 |
9.09
|
6,340 | 9.15 | 9.15 | 9.09 | 0 | 0 | 0 | |
06/03/2018 |
9.15
|
1,060 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
05/03/2018 |
9.15
|
21,400 | 9.27 | 9.27 | 9.15 | 0 | 4,880 | -0.1 | |
02/03/2018 |
9.27
|
530 | 9.27 | 9.27 | 9.21 | 0 | 120 | -0.0 | |
01/03/2018 |
9.27
|
2,450 | 9.56 | 9.56 | 9.21 | 0 | 0 | 0 | |
28/02/2018 |
9.56
|
9,940 | 9.44 | 9.56 | 9.27 | 0 | 0 | 0 | |
27/02/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/02/2018 |
9.44
|
6,780 | 9.21 | 9.68 | 9.44 | 0 | 0 | 0 | |
26/02/2018 |
9.21
|
12,790 | 9.32 | 9.43 | 9.21 | 0 | 0 | 0 | |
23/02/2018 |
9.32
|
6,390 | 9.23 | 9.32 | 9.21 | 0 | 0 | 0 | |
22/02/2018 |
9.23
|
6,540 | 9.09 | 9.32 | 9.23 | 5,000 | 0 | 0.1 | |
21/02/2018 |
9.09
|
15,280 | 9.37 | 9.37 | 9.09 | 0 | 0 | 0 | |
13/02/2018 |
9.37
|
3,230 | 9.49 | 9.49 | 9.32 | 0 | 0 | 0 | |
12/02/2018 |
9.49
|
10 | 9.04 | 9.49 | 9.49 | 0 | 0 | 0 | |
09/02/2018 |
9.04
|
29,910 | 9.21 | 9.21 | 8.93 | 0 | 0 | 0 | |
08/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
07/02/2018 |
9.21
|
18,630 | 9.49 | 9.88 | 9.04 | 0 | 0 | 0 | |
06/02/2018 |
9.49
|
21,140 | 9.09 | 9.49 | 8.93 | 0 | 0 | 0 | |
05/02/2018 |
9.09
|
8,110 | 9.21 | 9.21 | 8.98 | 0 | 0 | 0 | |
02/02/2018 |
9.21
|
1,500 | 9.49 | 9.49 | 9.21 | 0 | 0 | 0 | |
01/02/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
31/01/2018 |
9.49
|
6,720 | 9.21 | 9.49 | 9.21 | 0 | 0 | 0 | |
30/01/2018 |
9.21
|
4,140 | 9.32 | 9.32 | 9.04 | 0 | 0 | 0 | |
29/01/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
26/01/2018 |
9.32
|
200 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 | |
25/01/2018 |
9.40
|
4,610 | 9.40 | 10.04 | 9.40 | 0 | 0 | 0 | |
22/01/2018 |
9.40
|
210 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 | |
19/01/2018 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
18/01/2018 |
9.49
|
40 | 9.46 | 10.04 | 9.21 | 0 | 0 | 0 | |
17/01/2018 |
9.46
|
5,060 | 9.85 | 9.85 | 9.23 | 0 | 0 | 0 |