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) |
-0.70 | -3.40% | 887 | 0 | 0 |
19.90
20.60
19.90
|
2 tháng
(2024-09-23) |
2.50 | 14.37% | 4,534 | 0 | 0 |
17.40
20.60
19.90
|
3 tháng
(2024-08-26) |
2.30 | 13.07% | 6,739 | 0 | 0 |
17
20.60
19.90
|
6 tháng
(2024-05-27) |
-0.35 | -1.71% | 13,771 | -1,200 | -0.0 |
16.10
20.60
19.90
|
12 tháng
(2023-11-28) |
2.45 | 14.04% | 38,318 | 400 | 0.0 |
16
21.98
19.90
|
24 tháng
(2022-12-05) |
3.38 | 20.43% | 160,722 | -4,500 | -0.0 |
14.18
23.04
19.90
|
36 tháng
(2021-12-08) |
4.57 | 29.78% | 928,859 | -6,100 | -0.1 |
14.08
38.33
19.90
|
60 tháng
(2019-12-19) |
11.82 | 146.15% | 2,519,619 | 24,000 | 0.4 |
5.27
38.33
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
02/07/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
29/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
28/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
27/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
26/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
25/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
22/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
21/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
20/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
19/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
18/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
15/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
14/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
13/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
12/06/2018 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 100 | 0 | 0.0 | |
11/06/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
11/06/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
08/06/2018 |
7.71
|
3,000 | 7.71 | 7.71 | 7.71 | 0 | 3,000 | -0.0 | |
07/06/2018 |
7.71
|
6,100 | 8.80 | 8.80 | 7.71 | 100 | 0 | 0.0 | |
06/06/2018 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
05/06/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
04/06/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
01/06/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
31/05/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
30/05/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
29/05/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/05/2018 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 100 | 0 | 0.0 | |
25/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
24/05/2018 |
7.77
|
200 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 | |
23/05/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
22/05/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
21/05/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
18/05/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
17/05/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
16/05/2018 |
8.67
|
400 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
15/05/2018 |
7.90
|
300 | 8.67 | 8.67 | 7.90 | 0 | 0 | 0 | |
14/05/2018 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
11/05/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
10/05/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
09/05/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
08/05/2018 |
8.03
|
500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
07/05/2018 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
04/05/2018 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
03/05/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
02/05/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
27/04/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
26/04/2018 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
24/04/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
23/04/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
20/04/2018 |
8.67
|
400 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
19/04/2018 |
8.67
|
1,100 | 9.31 | 9.31 | 8.67 | 100 | 0 | 0.0 | |
18/04/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
17/04/2018 |
9.31
|
300 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
16/04/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
13/04/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
12/04/2018 |
8.67
|
1,700 | 8.67 | 8.80 | 8.67 | 500 | 0 | 0.0 | |
11/04/2018 |
8.93
|
2,400 | 8.93 | 8.93 | 8.93 | 2,400 | 0 | 0.0 | |
10/04/2018 |
9.06
|
200 | 8.86 | 9.06 | 8.86 | 100 | 0 | 0.0 | |
09/04/2018 |
9.06
|
2,700 | 9.06 | 9.06 | 9.06 | 2,700 | 1,200 | 0.0 | |
06/04/2018 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
05/04/2018 |
8.86
|
48,500 | 7.71 | 8.86 | 7.71 | 200 | 0 | 0.0 | |
04/04/2018 |
7.71
|
1,200 | 7.71 | 7.71 | 7.71 | 1,200 | 0 | 0.0 | |
03/04/2018 |
7.71
|
200 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 | |
02/04/2018 |
7.07
|
4,800 | 7.58 | 7.58 | 7.07 | 0 | 0 | 0 | |
30/03/2018 |
7.71
|
300 | 7.39 | 7.71 | 7.39 | 0 | 0 | 0 | |
29/03/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
28/03/2018 |
7.39
|
4,000 | 7.07 | 7.39 | 7.07 | 0 | 0 | 0 | |
27/03/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
26/03/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
23/03/2018 |
7.39
|
200 | 6.23 | 7.39 | 6.23 | 0 | 0 | 0 | |
22/03/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
21/03/2018 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
20/03/2018 |
7.64
|
4,100 | 7.07 | 7.64 | 7.07 | 0 | 0 | 0 | |
19/03/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
16/03/2018 |
6.87
|
1,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
15/03/2018 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
14/03/2018 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
13/03/2018 |
7.19
|
19,100 | 7.19 | 7.64 | 7.19 | 0 | 0 | 0 | |
12/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
09/03/2018 |
7.45
|
200 | 7.71 | 7.71 | 7.45 | 0 | 0 | 0 | |
08/03/2018 |
7.71
|
14,800 | 7.39 | 7.71 | 7.39 | 0 | 0 | 0 | |
07/03/2018 |
7.39
|
2,500 | 7.13 | 7.39 | 7.13 | 0 | 0 | 0 | |
06/03/2018 |
7.39
|
1,400 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
05/03/2018 |
7.13
|
15,800 | 7.39 | 7.39 | 7.13 | 0 | 0 | 0 | |
02/03/2018 |
7.39
|
3,300 | 7.19 | 7.39 | 7.19 | 0 | 0 | 0 | |
01/03/2018 |
7.07
|
1,500 | 7.90 | 7.90 | 7.00 | 200 | 0 | 0.0 | |
28/02/2018 |
7.00
|
3,300 | 6.94 | 7.00 | 6.94 | 0 | 0 | 0 | |
27/02/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
26/02/2018 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
23/02/2018 |
6.94
|
2,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
22/02/2018 |
6.94
|
10,040 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
21/02/2018 |
7.13
|
200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
13/02/2018 |
6.94
|
2,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
12/02/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
09/02/2018 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
08/02/2018 |
6.49
|
40 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
07/02/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/02/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
05/02/2018 |
6.49
|
1,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
02/02/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |