Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -1.25% | 700 | 0 | 0 |
7.80
8
7.90
|
2 tháng
(2024-09-13) |
0.10 | 1.28% | 6,600 | 0 | 0 |
7.40
8
7.90
|
3 tháng
(2024-08-14) |
0.40 | 5.33% | 11,400 | 0 | 0 |
7.20
8
7.90
|
6 tháng
(2024-05-16) |
-0.20 | -2.47% | 102,900 | 0 | 0 |
7.20
8.80
7.90
|
12 tháng
(2023-11-20) |
1.30 | 19.70% | 484,400 | 0 | 0 |
6.60
11.70
7.90
|
24 tháng
(2022-11-23) |
0.90 | 12.86% | 2,029,716 | -3,100 | -0.0 |
6.40
11.70
7.90
|
36 tháng
(2021-11-29) |
-4.44 | -35.99% | 2,202,260 | 0 | 0.0 |
6.33
12.34
7.90
|
60 tháng
(2019-12-09) |
1.25 | 18.88% | 2,311,142 | 500 | 0.0 |
4.75
12.34
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
20/06/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
19/06/2018 |
6.46
|
100 | 6.39 | 6.46 | 6.46 | 0 | 0 | 0 | |
18/06/2018 |
6.39
|
1,000 | 6.90 | 6.90 | 6.39 | 0 | 0 | 0 | |
15/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
14/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
13/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
12/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
11/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
08/06/2018 |
6.90
|
100 | 7.53 | 7.53 | 6.90 | 0 | 0 | 0 | |
07/06/2018 |
7.53
|
100 | 7.47 | 7.53 | 7.53 | 0 | 0 | 0 | |
06/06/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
05/06/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
04/06/2018 |
7.47
|
100 | 6.96 | 7.47 | 7.47 | 0 | 0 | 0 | |
01/06/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
31/05/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
30/05/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
29/05/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/05/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
25/05/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
24/05/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
23/05/2018 |
6.96
|
2,700 | 7.15 | 7.15 | 6.96 | 0 | 0 | 0 | |
22/05/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/05/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
18/05/2018 |
7.15
|
100 | 7.85 | 7.85 | 7.15 | 0 | 0 | 0 | |
17/05/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/05/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/05/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
14/05/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
11/05/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
10/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/05/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
09/05/2018 |
7.85
|
1 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
08/05/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/05/2018 |
7.85
|
600 | 7.91 | 7.91 | 7.85 | 0 | 0 | 0 | |
04/05/2018 |
7.91
|
10 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
03/05/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
02/05/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
27/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
26/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
24/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
23/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/04/2018 |
7.91
|
70,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/04/2018 |
7.91
|
23,000 | 7.91 | 8.70 | 7.91 | 0 | 0 | 0 | |
18/04/2018 |
7.91
|
4,940 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
17/04/2018 |
7.97
|
14,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
16/04/2018 |
7.97
|
10,800 | 7.91 | 7.97 | 7.97 | 0 | 0 | 0 | |
13/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
10/04/2018 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
06/04/2018 |
7.91
|
3,900 | 7.91 | 8.58 | 7.91 | 0 | 0 | 0 | |
05/04/2018 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
04/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
03/04/2018 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
02/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
30/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
29/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
28/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
27/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
26/03/2018 |
7.91
|
14 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
23/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
22/03/2018 |
7.91
|
2,000 | 8.03 | 8.03 | 7.91 | 0 | 0 | 0 | |
21/03/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
20/03/2018 |
8.03
|
14 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
19/03/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
16/03/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
15/03/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
14/03/2018 |
8.03
|
28,100 | 7.91 | 8.03 | 8.03 | 0 | 0 | 0 | |
13/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/03/2018 |
7.91
|
4,100 | 8.70 | 9.43 | 7.91 | 0 | 0 | 0 | |
08/03/2018 |
8.70
|
2,300 | 7.91 | 8.70 | 8.70 | 0 | 700 | -0.0 | |
07/03/2018 |
7.91
|
100 | 7.85 | 7.91 | 7.91 | 0 | 0 | 0 | |
06/03/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
05/03/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
02/03/2018 |
7.85
|
4,000 | 8.70 | 8.70 | 7.85 | 0 | 1,900 | -0.0 | |
01/03/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/02/2018 |
8.70
|
1,400 | 7.91 | 8.70 | 8.64 | 0 | 0 | 0 | |
27/02/2018 |
7.91
|
800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
26/02/2018 |
7.91
|
9,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
23/02/2018 |
7.91
|
5,000 | 7.60 | 7.91 | 7.91 | 0 | 0 | 0 | |
22/02/2018 |
7.60
|
1,500 | 7.24 | 7.60 | 7.60 | 0 | 0 | 0 | |
21/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
13/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
09/02/2018 |
7.24
|
200 | 8.03 | 8.03 | 7.24 | 0 | 0 | 0 | |
08/02/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
07/02/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
06/02/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
05/02/2018 |
8.03
|
100 | 8.76 | 8.76 | 8.03 | 0 | 100 | -0.0 | |
02/02/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
01/02/2018 |
8.76
|
4,300 | 9.67 | 9.67 | 8.76 | 0 | 0 | 0 | |
31/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
30/01/2018 |
9.67
|
300 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
29/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
26/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
25/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
24/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
23/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |