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% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
7.36
|
4,400 | 7.04 | 7.36 | 7.04 | 0 | 0 | 0 | |
26/04/2018 |
7.04
|
4,200 | 7.42 | 7.55 | 7.04 | 0 | 0 | 0 | |
24/04/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
23/04/2018 |
7.42
|
1,000 | 7.68 | 7.68 | 7.42 | 0 | 0 | 0 | |
20/04/2018 |
7.68
|
3,900 | 7.80 | 7.80 | 7.68 | 0 | 0 | 0 | |
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/04/2018 |
7.80
|
20,700 | 7.87 | 8.06 | 7.80 | 0 | 0 | 0 | |
18/04/2018 |
7.87
|
42,100 | 7.63 | 7.87 | 7.57 | 0 | 0 | 0 | |
17/04/2018 |
7.63
|
6,200 | 7.40 | 7.63 | 7.40 | 0 | 0 | 0 | |
16/04/2018 |
7.40
|
8,400 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 | |
13/04/2018 |
7.51
|
23,400 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
12/04/2018 |
7.63
|
10,500 | 7.34 | 7.69 | 7.63 | 0 | 0 | 0 | |
11/04/2018 |
7.34
|
10,100 | 7.51 | 7.51 | 7.34 | 0 | 0 | 0 | |
10/04/2018 |
7.51
|
11,000 | 7.75 | 7.75 | 7.51 | 0 | 0 | 0 | |
09/04/2018 |
7.75
|
100 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
06/04/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
05/04/2018 |
7.81
|
3,100 | 7.63 | 7.87 | 7.81 | 0 | 0 | 0 | |
04/04/2018 |
7.63
|
26,900 | 7.93 | 7.93 | 7.63 | 0 | 0 | 0 | |
03/04/2018 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
02/04/2018 |
7.93
|
17,500 | 7.99 | 8.05 | 7.69 | 0 | 0 | 0 | |
30/03/2018 |
7.99
|
173,900 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 | |
29/03/2018 |
7.99
|
53,100 | 7.40 | 8.11 | 7.40 | 0 | 0 | 0 | |
28/03/2018 |
7.40
|
12,500 | 6.92 | 7.45 | 6.98 | 0 | 0 | 0 | |
27/03/2018 |
6.92
|
7,700 | 6.86 | 6.92 | 6.86 | 0 | 0 | 0 | |
26/03/2018 |
6.86
|
9,500 | 6.63 | 6.86 | 6.86 | 0 | 0 | 0 | |
23/03/2018 |
6.63
|
12,000 | 6.63 | 6.63 | 5.98 | 0 | 0 | 0 | |
22/03/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
21/03/2018 |
6.63
|
10,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
20/03/2018 |
6.63
|
14,200 | 6.63 | 6.80 | 6.63 | 0 | 0 | 0 | |
19/03/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/03/2018 |
6.63
|
8,800 | 6.69 | 6.74 | 6.63 | 0 | 0 | 0 | |
15/03/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
14/03/2018 |
6.69
|
10,800 | 6.80 | 6.86 | 6.69 | 0 | 0 | 0 | |
13/03/2018 |
6.80
|
300 | 6.74 | 6.80 | 6.09 | 0 | 0 | 0 | |
12/03/2018 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
09/03/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
08/03/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
07/03/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
06/03/2018 |
6.74
|
900 | 6.63 | 6.74 | 6.03 | 0 | 0 | 0 | |
05/03/2018 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
02/03/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
01/03/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
28/02/2018 |
6.63
|
300 | 7.04 | 7.04 | 6.63 | 0 | 0 | 0 | |
27/02/2018 |
7.04
|
100 | 6.80 | 7.04 | 7.04 | 0 | 0 | 0 | |
26/02/2018 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
23/02/2018 |
6.80
|
4,230 | 6.69 | 6.80 | 6.27 | 0 | 3,900 | -0.0 | |
22/02/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
21/02/2018 |
6.69
|
500 | 6.69 | 6.69 | 6.69 | 0 | 500 | -0.0 | |
13/02/2018 |
6.69
|
400 | 6.51 | 6.69 | 6.69 | 0 | 200 | -0.0 | |
12/02/2018 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 100 | -0.0 | |
09/02/2018 |
6.51
|
9,400 | 6.39 | 6.51 | 5.92 | 0 | 4,100 | -0.0 | |
08/02/2018 |
6.39
|
1,000 | 6.51 | 6.51 | 6.39 | 0 | 1,000 | -0.0 | |
07/02/2018 |
6.51
|
2,580 | 6.51 | 6.80 | 6.21 | 0 | 2,000 | -0.0 | |
06/02/2018 |
6.51
|
38,600 | 6.45 | 6.51 | 5.86 | 0 | 31,600 | -0.3 | |
05/02/2018 |
6.45
|
12,900 | 6.39 | 6.92 | 6.45 | 0 | 3,000 | -0.0 | |
02/02/2018 |
6.39
|
48,000 | 6.39 | 6.51 | 6.39 | 0 | 46,500 | -0.5 | |
01/02/2018 |
6.39
|
89,900 | 6.69 | 6.69 | 6.27 | 1,800 | 86,900 | -0.9 | |
31/01/2018 |
6.69
|
115,100 | 7.34 | 7.34 | 6.63 | 0 | 97,600 | -1.1 | |
30/01/2018 |
7.34
|
20,000 | 6.98 | 7.34 | 7.10 | 0 | 5,300 | -0.1 | |
29/01/2018 |
6.98
|
7,500 | 7.34 | 7.34 | 6.98 | 0 | 2,000 | -0.0 | |
26/01/2018 |
7.34
|
1,000 | 7.63 | 7.63 | 7.34 | 0 | 0 | 0 | |
25/01/2018 |
7.63
|
29,300 | 7.22 | 7.63 | 7.10 | 0 | 20,000 | -0.2 | |
24/01/2018 |
7.22
|
10,520 | 7.34 | 7.34 | 7.22 | 0 | 0 | 0 | |
23/01/2018 |
7.34
|
48,400 | 7.16 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/01/2018 |
7.16
|
1,200 | 7.63 | 7.63 | 7.16 | 0 | 0 | 0 | |
19/01/2018 |
7.63
|
28,700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
18/01/2018 |
7.63
|
1,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
17/01/2018 |
7.63
|
1,200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
16/01/2018 |
7.63
|
15,000 | 7.75 | 7.75 | 7.63 | 0 | 0 | 0 | |
15/01/2018 |
7.75
|
1,120 | 7.69 | 7.75 | 7.40 | 0 | 0 | 0 | |
12/01/2018 |
7.69
|
4,400 | 7.69 | 7.75 | 7.69 | 0 | 0 | 0 | |
11/01/2018 |
7.69
|
13,020 | 7.81 | 7.81 | 7.63 | 0 | 0 | 0 | |
10/01/2018 |
7.81
|
6,200 | 7.69 | 7.81 | 7.69 | 0 | 0 | 0 | |
09/01/2018 |
7.69
|
27,425 | 7.69 | 7.75 | 7.69 | 0 | 0 | 0 | |
08/01/2018 |
7.69
|
45 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
05/01/2018 |
7.69
|
74,420 | 7.63 | 7.81 | 7.40 | 0 | 0 | 0 | |
04/01/2018 |
7.63
|
66,500 | 7.57 | 7.69 | 7.51 | 0 | 0 | 0 | |
03/01/2018 |
7.57
|
30,500 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
02/01/2018 |
7.69
|
36,000 | 7.57 | 7.69 | 7.57 | 0 | 0 | 0 | |
29/12/2017 |
7.57
|
20,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
28/12/2017 |
7.57
|
5,700 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
27/12/2017 |
7.57
|
3,300 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
26/12/2017 |
7.69
|
15,100 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
25/12/2017 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
22/12/2017 |
7.69
|
3,800 | 7.57 | 7.75 | 7.57 | 0 | 0 | 0 | |
21/12/2017 |
7.57
|
615 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 | |
20/12/2017 |
7.93
|
600 | 7.69 | 7.93 | 7.93 | 0 | 0 | 0 | |
19/12/2017 |
7.69
|
14,500 | 8.05 | 8.05 | 7.69 | 0 | 4,500 | -0.1 | |
18/12/2017 |
8.05
|
1,300 | 7.99 | 8.05 | 7.99 | 0 | 0 | 0 | |
15/12/2017 |
7.99
|
52,100 | 7.99 | 7.99 | 7.57 | 0 | 0 | 0 | |
14/12/2017 |
7.99
|
1,100 | 7.69 | 7.99 | 7.69 | 0 | 700 | -0.0 | |
13/12/2017 |
7.69
|
30,800 | 7.63 | 7.69 | 7.57 | 0 | 0 | 0 | |
12/12/2017 |
7.63
|
18,100 | 7.75 | 7.75 | 7.63 | 0 | 0 | 0 | |
11/12/2017 |
7.75
|
69,600 | 7.63 | 7.93 | 7.45 | 0 | 0 | 0 | |
08/12/2017 |
7.63
|
9,700 | 7.57 | 7.63 | 7.57 | 0 | 0 | 0 | |
07/12/2017 |
7.57
|
2,400 | 7.40 | 7.57 | 7.45 | 0 | 0 | 0 | |
06/12/2017 |
7.40
|
9,700 | 7.45 | 7.45 | 7.28 | 0 | 0 | 0 | |
05/12/2017 |
7.45
|
2,100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
04/12/2017 |
7.45
|
1,700 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 | |
01/12/2017 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
30/11/2017 |
7.57
|
800 | 7.45 | 7.57 | 7.57 | 0 | 0 | 0 |