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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
7.33
|
89,950 | 7.55 | 7.60 | 6.95 | 5,000 | 0 | 0.1 | |
26/04/2018 |
7.55
|
42,600 | 8.31 | 8.42 | 7.49 | 1,000 | 0 | 0.0 | |
24/04/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
24/04/2018 |
8.31
|
62,500 | 8.20 | 9.23 | 7.71 | 0 | 0 | 0 | |
23/04/2018 |
8.20
|
109,800 | 8.47 | 8.83 | 8.20 | 0 | 16,200 | 0 | |
20/04/2018 |
8.47
|
54,967 | 8.33 | 8.56 | 8.02 | 100 | 0 | 0.0 | |
19/04/2018 |
8.33
|
98,600 | 8.29 | 8.38 | 7.84 | 0 | 0 | 0 | |
18/04/2018 |
8.29
|
65,748 | 8.61 | 8.61 | 8.29 | 200 | 0 | 0.0 | |
17/04/2018 |
8.61
|
67,372 | 9.06 | 9.06 | 8.61 | 0 | 0 | 0 | |
16/04/2018 |
9.06
|
300,777 | 8.24 | 9.10 | 8.29 | 35,300 | 0 | 0.7 | |
13/04/2018 |
8.24
|
260,324 | 7.70 | 8.74 | 7.29 | 4,200 | 0 | 0.1 | |
12/04/2018 |
7.70
|
50,700 | 7.75 | 7.75 | 7.52 | 0 | 12,000 | -0.2 | |
11/04/2018 |
7.75
|
82,000 | 7.43 | 7.75 | 7.43 | 100 | 0 | 0.0 | |
10/04/2018 |
7.43
|
28,800 | 7.47 | 7.52 | 7.29 | 0 | 0 | 0 | |
09/04/2018 |
7.47
|
48,800 | 7.52 | 7.65 | 7.34 | 100 | 0 | 0.0 | |
06/04/2018 |
7.52
|
11,772 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
05/04/2018 |
7.47
|
11,700 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 | |
04/04/2018 |
7.47
|
113,353 | 7.34 | 7.56 | 7.29 | 200 | 0 | 0.0 | |
03/04/2018 |
7.34
|
18,047 | 7.34 | 7.38 | 7.34 | 0 | 0 | 0 | |
02/04/2018 |
7.34
|
31,925 | 7.34 | 7.43 | 7.34 | 100 | 0 | 0.0 | |
30/03/2018 |
7.34
|
51,667 | 7.29 | 7.38 | 7.29 | 100 | 12,900 | -0.2 | |
29/03/2018 |
7.29
|
15,000 | 7.29 | 7.38 | 7.25 | 0 | 0 | 0 | |
28/03/2018 |
7.29
|
28,050 | 7.29 | 7.38 | 7.25 | 100 | 0 | 0.0 | |
27/03/2018 |
7.29
|
24,000 | 7.25 | 7.38 | 7.25 | 0 | 0 | 0 | |
26/03/2018 |
7.25
|
11,400 | 7.29 | 7.29 | 7.25 | 0 | 0 | 0 | |
23/03/2018 |
7.29
|
12,300 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 | |
22/03/2018 |
7.29
|
13,500 | 7.25 | 7.47 | 7.25 | 100 | 0 | 0.0 | |
21/03/2018 |
7.25
|
36,900 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
20/03/2018 |
7.29
|
21,600 | 7.29 | 7.34 | 7.16 | 2,800 | 0 | 0.0 | |
19/03/2018 |
7.29
|
90,500 | 7.07 | 7.88 | 7.11 | 100 | 0 | 0.0 | |
16/03/2018 |
7.07
|
23,400 | 6.75 | 7.11 | 6.79 | 0 | 0 | 0 | |
15/03/2018 |
6.75
|
5,300 | 6.79 | 6.79 | 6.75 | 0 | 0 | 0 | |
14/03/2018 |
6.79
|
28,100 | 6.79 | 6.79 | 6.75 | 0 | 0 | 0 | |
13/03/2018 |
6.79
|
18,000 | 6.70 | 6.79 | 6.75 | 0 | 0 | 0 | |
12/03/2018 |
6.70
|
33,000 | 6.75 | 6.75 | 6.70 | 0 | 0 | 0 | |
09/03/2018 |
6.75
|
11,100 | 6.66 | 6.79 | 6.70 | 0 | 0 | 0 | |
08/03/2018 |
6.66
|
2,700 | 6.75 | 6.75 | 6.61 | 0 | 0 | 0 | |
07/03/2018 |
6.75
|
7,100 | 6.75 | 6.75 | 6.70 | 0 | 0 | 0 | |
06/03/2018 |
6.75
|
33,250 | 6.79 | 6.79 | 6.75 | 0 | 0 | 0 | |
05/03/2018 |
6.79
|
15,604 | 6.79 | 6.79 | 6.75 | 0 | 0 | 0 | |
02/03/2018 |
6.79
|
20,024 | 6.79 | 6.84 | 6.79 | 0 | 0 | 0 | |
01/03/2018 |
6.79
|
16,000 | 6.79 | 6.79 | 6.75 | 0 | 0 | 0 | |
28/02/2018 |
6.79
|
16,245 | 6.84 | 6.88 | 6.79 | 0 | 0 | 0 | |
27/02/2018 |
6.84
|
6,000 | 6.88 | 6.98 | 6.84 | 100 | 0 | 0.0 | |
26/02/2018 |
6.88
|
66,047 | 6.75 | 6.98 | 6.75 | 0 | 0 | 0 | |
23/02/2018 |
6.75
|
1,000 | 6.61 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/02/2018 |
6.61
|
10,100 | 6.75 | 6.79 | 6.61 | 0 | 0 | 0 | |
21/02/2018 |
6.75
|
100 | 6.57 | 6.75 | 6.75 | 100 | 0 | 0.0 | |
13/02/2018 |
6.57
|
9,702 | 6.52 | 6.79 | 6.57 | 0 | 0 | 0 | |
12/02/2018 |
6.52
|
800 | 6.30 | 7.02 | 6.34 | 500 | 0 | 0.0 | |
09/02/2018 |
6.30
|
12,100 | 6.48 | 6.48 | 6.21 | 0 | 0 | 0 | |
08/02/2018 |
6.48
|
0 | 6.57 | 6.48 | 6.48 | 0 | 0 | 0 | |
07/02/2018 |
6.57
|
600 | 6.43 | 6.57 | 6.39 | 300 | 0 | 0.0 | |
06/02/2018 |
6.43
|
2,907 | 6.57 | 6.57 | 6.43 | 0 | 0 | 0 | |
05/02/2018 |
6.57
|
5,200 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
02/02/2018 |
6.57
|
9,106 | 6.48 | 6.57 | 6.57 | 100 | 0 | 0.0 | |
01/02/2018 |
6.48
|
3,950 | 6.66 | 6.66 | 6.48 | 100 | 0 | 0.0 | |
31/01/2018 |
6.66
|
14,200 | 6.52 | 6.66 | 6.43 | 11,600 | 0 | 0.2 | |
30/01/2018 |
6.52
|
5,400 | 6.52 | 6.52 | 6.48 | 2,200 | 0 | 0.0 | |
29/01/2018 |
6.52
|
14,510 | 6.66 | 6.66 | 6.52 | 0 | 0 | 0 | |
26/01/2018 |
6.66
|
14,900 | 6.48 | 6.66 | 6.48 | 7,100 | 0 | 0.1 | |
25/01/2018 |
6.48
|
12,200 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 | |
24/01/2018 |
6.48
|
9,000 | 6.61 | 6.61 | 6.48 | 0 | 0 | 0 | |
23/01/2018 |
6.61
|
5,800 | 6.66 | 6.79 | 6.52 | 0 | 100 | -0.0 | |
22/01/2018 |
6.66
|
38,430 | 6.48 | 6.98 | 6.57 | 0 | 0 | 0 | |
19/01/2018 |
6.48
|
5,600 | 6.34 | 6.52 | 6.43 | 0 | 0 | 0 | |
18/01/2018 |
6.34
|
4,800 | 6.39 | 6.43 | 6.34 | 0 | 0 | 0 | |
17/01/2018 |
6.39
|
25,520 | 6.52 | 6.52 | 6.39 | 0 | 0 | 0 | |
16/01/2018 |
6.52
|
16,300 | 6.57 | 6.70 | 6.43 | 0 | 0 | 0 | |
15/01/2018 |
6.57
|
88,446 | 6.43 | 7.16 | 6.57 | 200 | 31,800 | -0.5 | |
12/01/2018 |
6.43
|
63,400 | 6.11 | 6.48 | 6.11 | 0 | 0 | 0 | |
11/01/2018 |
6.11
|
11,400 | 6.07 | 6.11 | 6.07 | 100 | 0 | 0.0 | |
10/01/2018 |
6.07
|
3,200 | 6.34 | 6.34 | 6.02 | 200 | 0 | 0.0 | |
09/01/2018 |
6.34
|
19,400 | 5.89 | 6.34 | 5.89 | 100 | 0 | 0.0 | |
08/01/2018 |
5.89
|
9,100 | 5.84 | 5.89 | 5.89 | 0 | 0 | 0 | |
05/01/2018 |
5.84
|
10,400 | 5.80 | 5.89 | 5.84 | 100 | 0 | 0.0 | |
04/01/2018 |
5.80
|
9,600 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 | |
03/01/2018 |
5.84
|
2,900 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
02/01/2018 |
5.84
|
16,700 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 | |
29/12/2017 |
5.89
|
34,816 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 | |
28/12/2017 |
5.89
|
1,834 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
27/12/2017 |
5.89
|
7,600 | 5.89 | 5.93 | 5.89 | 100 | 0 | 0.0 | |
26/12/2017 |
5.89
|
23,376 | 5.98 | 5.98 | 5.89 | 200 | 0 | 0.0 | |
25/12/2017 |
5.98
|
40,900 | 5.71 | 5.98 | 5.71 | 0 | 0 | 0 | |
22/12/2017 |
5.71
|
38,900 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 | |
21/12/2017 |
5.62
|
9,600 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 | |
20/12/2017 |
5.57
|
5,900 | 5.53 | 5.57 | 5.57 | 100 | 0 | 0.0 | |
19/12/2017 |
5.53
|
9,400 | 5.48 | 5.53 | 5.53 | 0 | 0 | 0 | |
18/12/2017 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
15/12/2017 |
5.48
|
2,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
14/12/2017 |
5.48
|
15,000 | 5.44 | 5.53 | 5.30 | 200 | 0 | 0.0 | |
13/12/2017 |
5.44
|
8,700 | 5.48 | 5.48 | 5.44 | 0 | 0 | 0 | |
12/12/2017 |
5.48
|
11,900 | 5.48 | 5.57 | 5.48 | 100 | 0 | 0.0 | |
11/12/2017 |
5.48
|
21,200 | 5.62 | 5.66 | 5.44 | 100 | 0 | 0.0 | |
08/12/2017 |
5.62
|
12 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
07/12/2017 |
5.62
|
112 | 5.57 | 5.62 | 5.62 | 100 | 0 | 0.0 | |
06/12/2017 |
5.57
|
1,500 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 | |
05/12/2017 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
04/12/2017 |
5.57
|
100 | 5.48 | 5.57 | 5.57 | 100 | 0 | 0.0 | |
01/12/2017 |
5.48
|
2,000 | 5.44 | 5.48 | 5.48 | 0 | 0 | 0 | |
30/11/2017 |
5.44
|
11,800 | 5.44 | 5.62 | 5.44 | 300 | 0 | 0.0 |