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) |
-0.80 | -8.71% | 41,500 | 3,900 | 0.0 |
8.10
9.19
8.39
|
2 tháng
(2024-09-23) |
-1.11 | -11.68% | 60,000 | 3,900 | 0.0 |
8.10
9.50
8.39
|
3 tháng
(2024-08-26) |
-1.31 | -13.51% | 73,900 | 3,900 | 0.0 |
8.10
9.85
8.39
|
6 tháng
(2024-05-27) |
-0.42 | -4.72% | 324,300 | -1,000 | -0.0 |
8.10
9.93
8.39
|
12 tháng
(2023-11-28) |
-0.82 | -8.95% | 743,900 | -155,300 | -1.5 |
8.10
10.83
8.39
|
24 tháng
(2022-12-05) |
-0.13 | -1.55% | 1,459,300 | -153,650 | -1.0 |
7.43
10.83
8.39
|
36 tháng
(2021-12-08) |
-5.47 | -39.46% | 2,560,400 | -151,550 | -0.2 |
7.43
14.12
8.39
|
60 tháng
(2019-12-19) |
-2.13 | -20.27% | 11,840,830 | -155,390 | -0.2 |
6.65
17.86
8.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2018 |
10.04
|
60 | 10.60 | 10.67 | 10.04 | 0 | 0 | 0 | |
27/06/2018 |
10.60
|
260 | 11.38 | 11.38 | 10.60 | 0 | 0 | 0 | |
26/06/2018 |
11.38
|
1,390 | 11.41 | 11.41 | 10.63 | 0 | 0 | 0 | |
25/06/2018 |
11.41
|
40 | 11.45 | 11.45 | 11.41 | 0 | 0 | 0 | |
22/06/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
21/06/2018 |
11.45
|
340 | 10.71 | 11.45 | 9.96 | 0 | 0 | 0 | |
20/06/2018 |
10.71
|
40 | 11.49 | 11.49 | 10.71 | 0 | 0 | 0 | |
19/06/2018 |
11.49
|
2,080 | 11.15 | 11.60 | 10.37 | 0 | 0 | 0 | |
18/06/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
15/06/2018 |
11.15
|
440 | 11.53 | 11.53 | 10.75 | 0 | 110 | -0.0 | |
14/06/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
13/06/2018 |
11.53
|
20 | 11.86 | 11.86 | 11.04 | 0 | 0 | 0 | |
12/06/2018 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
11/06/2018 |
11.86
|
120 | 12.12 | 12.12 | 11.30 | 0 | 0 | 0 | |
08/06/2018 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
07/06/2018 |
12.12
|
800 | 12.23 | 12.23 | 11.38 | 0 | 0 | 0 | |
06/06/2018 |
12.23
|
330 | 12.23 | 12.23 | 11.38 | 0 | 0 | 0 | |
05/06/2018 |
12.23
|
20 | 12.34 | 12.34 | 11.49 | 0 | 0 | 0 | |
04/06/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/06/2018 |
12.34
|
10 | 11.71 | 12.34 | 12.34 | 0 | 0 | 0 | |
01/06/2018 |
11.71
|
10 | 11.46 | 11.71 | 11.71 | 0 | 0 | 0 | |
31/05/2018 |
11.46
|
2,110 | 11.10 | 11.82 | 10.34 | 0 | 1,960 | -0.0 | |
30/05/2018 |
11.10
|
10 | 10.77 | 11.10 | 11.10 | 0 | 0 | 0 | |
29/05/2018 |
10.77
|
310 | 11.14 | 11.14 | 10.38 | 0 | 0 | 0 | |
28/05/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
25/05/2018 |
11.14
|
10 | 11.03 | 11.14 | 11.14 | 0 | 10 | -0.0 | |
24/05/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
23/05/2018 |
11.03
|
10 | 10.38 | 11.03 | 11.03 | 0 | 0 | 0 | |
22/05/2018 |
10.38
|
10 | 11.14 | 11.14 | 10.38 | 0 | 0 | 0 | |
21/05/2018 |
11.14
|
1,000 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
18/05/2018 |
11.14
|
1,030 | 10.45 | 11.14 | 9.80 | 0 | 1,020 | -0.0 | |
17/05/2018 |
10.45
|
3,390 | 11.21 | 11.21 | 10.45 | 0 | 3,290 | -0.0 | |
16/05/2018 |
11.21
|
300 | 12.00 | 12.00 | 11.21 | 0 | 0 | 0 | |
15/05/2018 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
14/05/2018 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
11/05/2018 |
12.00
|
1,370 | 12.07 | 12.07 | 11.24 | 0 | 1,160 | -0.0 | |
10/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
09/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
08/05/2018 |
12.07
|
510 | 12.07 | 12.07 | 11.24 | 0 | 0 | 0 | |
07/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
04/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
03/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
02/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
27/04/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
26/04/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
24/04/2018 |
12.07
|
20 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
23/04/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
20/04/2018 |
12.07
|
10 | 11.32 | 12.07 | 12.07 | 0 | 0 | 0 | |
19/04/2018 |
11.32
|
2,760 | 12.14 | 12.18 | 11.32 | 0 | 0 | 0 | |
18/04/2018 |
12.14
|
320 | 12.22 | 12.22 | 11.39 | 0 | 0 | 0 | |
17/04/2018 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
16/04/2018 |
12.22
|
3,000 | 12.04 | 12.22 | 11.21 | 0 | 0 | 0 | |
13/04/2018 |
12.04
|
1,980 | 12.00 | 12.22 | 11.17 | 0 | 0 | 0 | |
12/04/2018 |
12.00
|
110 | 12.22 | 12.22 | 11.53 | 0 | 0 | 0 | |
11/04/2018 |
12.22
|
10 | 11.89 | 12.22 | 12.22 | 0 | 0 | 0 | |
10/04/2018 |
11.89
|
30 | 12.25 | 12.25 | 11.89 | 0 | 0 | 0 | |
09/04/2018 |
12.25
|
20 | 12.29 | 12.29 | 11.53 | 0 | 0 | 0 | |
06/04/2018 |
12.29
|
20 | 11.89 | 12.29 | 11.06 | 0 | 0 | 0 | |
05/04/2018 |
11.89
|
1,870 | 11.75 | 11.89 | 11.75 | 0 | 1,860 | -0.0 | |
04/04/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
03/04/2018 |
11.75
|
540 | 12.25 | 12.25 | 11.75 | 0 | 140 | -0.0 | |
02/04/2018 |
12.25
|
500 | 12.32 | 12.54 | 12.25 | 0 | 0 | 0 | |
30/03/2018 |
12.32
|
140 | 11.53 | 12.32 | 12.25 | 0 | 0 | 0 | |
29/03/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
28/03/2018 |
11.53
|
30 | 12.22 | 12.25 | 11.53 | 0 | 10 | -0.0 | |
27/03/2018 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
26/03/2018 |
12.22
|
10 | 11.89 | 12.22 | 12.22 | 0 | 0 | 0 | |
23/03/2018 |
11.89
|
1,300 | 12.25 | 12.25 | 11.89 | 0 | 0 | 0 | |
22/03/2018 |
12.25
|
10 | 12.25 | 12.25 | 12.25 | 0 | 10 | -0.0 | |
21/03/2018 |
12.25
|
40 | 12.54 | 12.54 | 12.25 | 0 | 0 | 0 | |
20/03/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
19/03/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
16/03/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
15/03/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
14/03/2018 |
12.54
|
20 | 12.32 | 12.54 | 12.54 | 0 | 0 | 0 | |
13/03/2018 |
12.32
|
860 | 12.65 | 12.65 | 12.32 | 850 | 0 | 0.0 | |
12/03/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
09/03/2018 |
12.65
|
3,050 | 12.25 | 12.68 | 12.25 | 0 | 0 | 0 | |
08/03/2018 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
07/03/2018 |
12.25
|
10 | 12.83 | 12.83 | 12.25 | 0 | 0 | 0 | |
06/03/2018 |
12.83
|
20 | 12.86 | 12.86 | 12.83 | 0 | 0 | 0 | |
05/03/2018 |
12.86
|
100 | 12.25 | 12.86 | 12.25 | 0 | 0 | 0 | |
02/03/2018 |
12.25
|
10 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
01/03/2018 |
12.25
|
20 | 12.07 | 12.25 | 11.78 | 0 | 0 | 0 | |
28/02/2018 |
12.07
|
750 | 12.14 | 12.14 | 12.07 | 0 | 0 | 0 | |
27/02/2018 |
12.14
|
40 | 12.68 | 12.68 | 12.14 | 0 | 0 | 0 | |
26/02/2018 |
12.68
|
20 | 12.72 | 12.72 | 12.04 | 0 | 0 | 0 | |
23/02/2018 |
12.72
|
20 | 11.93 | 12.72 | 12.00 | 0 | 0 | 0 | |
22/02/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
21/02/2018 |
11.93
|
10 | 12.65 | 12.65 | 11.93 | 0 | 0 | 0 | |
13/02/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
12/02/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
09/02/2018 |
12.65
|
1,030 | 12.97 | 12.97 | 12.07 | 0 | 0 | 0 | |
08/02/2018 |
12.97
|
1,430 | 12.61 | 12.97 | 11.75 | 0 | 490 | -0.0 | |
07/02/2018 |
12.61
|
500 | 13.55 | 13.55 | 12.61 | 0 | 0 | 0 | |
06/02/2018 |
13.55
|
110 | 12.68 | 13.55 | 11.82 | 0 | 0 | 0 | |
05/02/2018 |
12.68
|
1,010 | 12.68 | 12.68 | 11.93 | 0 | 0 | 0 | |
02/02/2018 |
12.68
|
250 | 12.29 | 12.68 | 11.46 | 0 | 0 | 0 | |
01/02/2018 |
12.29
|
300 | 12.97 | 12.97 | 12.29 | 0 | 0 | 0 | |
31/01/2018 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
30/01/2018 |
12.97
|
20 | 12.97 | 12.97 | 12.32 | 0 | 0 | 0 |