Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
1.60 | 5.05% | 118,600 | 0 | 0 |
31.10
33.40
33.40
|
2 tháng
(2025-05-29) |
1.90 | 6.03% | 199,800 | -200 | 0 |
31.10
33.40
33.40
|
3 tháng
(2025-04-29) |
2.37 | 7.67% | 266,500 | -200 | 0 |
30.45
33.40
33.40
|
6 tháng
(2025-02-03) |
0.85 | 2.61% | 842,000 | -68,000 | -2.2 |
27.60
33.40
33.40
|
12 tháng
(2024-08-02) |
1.56 | 4.92% | 2,260,123 | -277,800 | -9.0 |
27.60
34.74
33.40
|
24 tháng
(2023-08-08) |
8.73 | 35.56% | 2,875,164 | -180,500 | -6.2 |
21.12
34.96
33.40
|
36 tháng
(2022-08-15) |
12.97 | 63.81% | 5,173,242 | -14,263 | -1.7 |
19.89
34.96
33.40
|
60 tháng
(2020-08-24) |
20.07 | 151.65% | 16,856,797 | 57,117 | -0.1 |
13.16
34.96
33.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/10/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
03/10/2018 |
8.63
|
8,600 | 9.57 | 9.57 | 8.43 | 0 | 0 | 0 | |
02/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
01/10/2018 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
28/09/2018 |
8.56
|
1,302 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
27/09/2018 |
8.36
|
1,600 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 | |
26/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
25/09/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
24/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
21/09/2018 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
20/09/2018 |
8.23
|
4,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
19/09/2018 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
18/09/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
17/09/2018 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
14/09/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
14/09/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
13/09/2018 |
8.50
|
2,100 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 | |
12/09/2018 |
8.30
|
6,400 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 | |
11/09/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
10/09/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
07/09/2018 |
8.17
|
1,200 | 8.04 | 8.17 | 8.04 | 0 | 0 | 0 | |
06/09/2018 |
8.04
|
500 | 8.04 | 8.04 | 6.73 | 0 | 0 | 0 | |
05/09/2018 |
8.04
|
12,100 | 7.84 | 8.04 | 7.84 | 0 | 0 | 0 | |
04/09/2018 |
8.17
|
300 | 7.84 | 8.17 | 7.84 | 0 | 0 | 0 | |
31/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
30/08/2018 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
29/08/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
28/08/2018 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
27/08/2018 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
24/08/2018 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
23/08/2018 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
22/08/2018 |
8.36
|
300 | 9.74 | 9.74 | 8.36 | 0 | 0 | 0 | |
21/08/2018 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
20/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
17/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
16/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
15/08/2018 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
14/08/2018 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
13/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/08/2018 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/08/2018 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
08/08/2018 |
6.86
|
200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
07/08/2018 |
8.17
|
7,400 | 6.73 | 8.17 | 6.73 | 0 | 0 | 0 | |
06/08/2018 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
03/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
02/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
01/08/2018 |
7.84
|
3,500 | 7.84 | 8.10 | 7.84 | 0 | 0 | 0 | |
31/07/2018 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
30/07/2018 |
7.84
|
1,300 | 9.15 | 9.15 | 7.84 | 0 | 0 | 0 | |
27/07/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
26/07/2018 |
7.97
|
2,000 | 8.17 | 8.17 | 7.97 | 0 | 0 | 0 | |
25/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
24/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
23/07/2018 |
8.43
|
5,700 | 8.17 | 8.43 | 8.17 | 0 | 0 | 0 | |
20/07/2018 |
8.10
|
2,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
19/07/2018 |
8.17
|
3,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
18/07/2018 |
8.50
|
300 | 9.28 | 9.28 | 8.50 | 0 | 0 | 0 | |
17/07/2018 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
16/07/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
13/07/2018 |
8.04
|
5,500 | 8.10 | 8.10 | 8.04 | 0 | 0 | 0 | |
12/07/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/07/2018 |
7.91
|
2,200 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
10/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
09/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
06/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
05/07/2018 |
8.23
|
5,200 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 | |
04/07/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
03/07/2018 |
8.30
|
12,500 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 | |
02/07/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
29/06/2018 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/06/2018 |
8.17
|
5,700 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
27/06/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/06/2018 |
8.36
|
5,700 | 8.17 | 8.36 | 8.17 | 0 | 0 | 0 | |
25/06/2018 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
22/06/2018 |
8.17
|
7,900 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 | |
21/06/2018 |
7.91
|
4,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/06/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
19/06/2018 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
18/06/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
15/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
14/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
13/06/2018 |
8.10
|
3,700 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 | |
12/06/2018 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
11/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
08/06/2018 |
8.17
|
3,300 | 7.97 | 8.17 | 7.97 | 0 | 0 | 0 | |
07/06/2018 |
8.36
|
4,500 | 7.97 | 8.36 | 7.91 | 0 | 0 | 0 | |
06/06/2018 |
7.91
|
5,200 | 8.10 | 8.17 | 7.91 | 0 | 0 | 0 | |
05/06/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
04/06/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
01/06/2018 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
31/05/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
30/05/2018 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
29/05/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/05/2018 |
8.10
|
3,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/05/2018 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/05/2018 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
23/05/2018 |
8.17
|
8,600 | 7.84 | 8.17 | 7.84 | 0 | 0 | 0 | |
22/05/2018 |
7.84
|
1,500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
18/05/2018 |
7.84
|
1,300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
17/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |