| 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) |
0.10 | 0.33% | 313,900 | -300 | -0.0 |
29.70
30.80
30.40
|
|
2 tháng
(2024-09-23) |
0.20 | 0.66% | 567,300 | -300 | -0.0 |
29.70
31
30.40
|
|
3 tháng
(2024-08-26) |
-1.30 | -4.10% | 820,300 | -300 | -0.0 |
29.70
31.70
30.40
|
|
6 tháng
(2024-05-27) |
-0.99 | -3.14% | 2,225,600 | -300 | -0.0 |
29.70
34.50
30.40
|
|
12 tháng
(2023-11-28) |
6.49 | 27.15% | 4,251,600 | -16,100 | -0.5 |
23.08
34.50
30.40
|
|
24 tháng
(2022-12-05) |
12.15 | 66.54% | 8,944,700 | -47,608 | -2.7 |
18.25
34.50
30.40
|
|
36 tháng
(2021-12-08) |
15.44 | 103.20% | 15,076,200 | 16,772 | -3.0 |
14.73
34.50
30.40
|
|
60 tháng
(2019-12-19) |
20.93 | 221.07% | 31,605,480 | 141,452 | -1.0 |
8.27
34.50
30.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/02/2018 |
8.94
|
86,000 | 8.99 | 8.99 | 8.94 | 0 | 0 | 0 | |
| 31/01/2018 |
8.99
|
34,620 | 8.88 | 8.99 | 8.88 | 0 | 0 | 0 | |
| 30/01/2018 |
8.88
|
45,160 | 8.94 | 8.94 | 8.77 | 0 | 0 | 0 | |
| 29/01/2018 |
8.94
|
39,750 | 8.99 | 8.99 | 8.94 | 0 | 0 | 0 | |
| 26/01/2018 |
8.99
|
63,630 | 8.99 | 9.02 | 8.94 | 1,850 | 0 | 0.0 | |
| 25/01/2018 |
8.99
|
27,730 | 9.05 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 22/01/2018 |
9.05
|
94,650 | 9.02 | 9.07 | 8.99 | 0 | 0 | 0 | |
| 19/01/2018 |
9.02
|
54,880 | 9.02 | 9.05 | 8.99 | 0 | 0 | 0 | |
| 18/01/2018 |
9.02
|
42,180 | 8.99 | 9.10 | 8.85 | 1,000 | 0 | 0.0 | |
| 17/01/2018 |
8.99
|
34,710 | 9.02 | 9.05 | 8.99 | 0 | 0 | 0 | |
| 16/01/2018 |
9.02
|
37,020 | 9.02 | 9.05 | 9.02 | 0 | 0 | 0 | |
| 15/01/2018 |
9.02
|
52,560 | 9.05 | 9.10 | 8.99 | 0 | 0 | 0 | |
| 12/01/2018 |
9.05
|
15,380 | 9.05 | 9.19 | 9.02 | 0 | 0 | 0 | |
| 11/01/2018 |
9.05
|
28,390 | 9.05 | 9.05 | 8.99 | 0 | 0 | 0 | |
| 10/01/2018 |
9.05
|
34,600 | 9.02 | 9.38 | 9.02 | 0 | 0 | 0 | |
| 09/01/2018 |
9.02
|
69,100 | 8.99 | 9.05 | 9.02 | 0 | 0 | 0 | |
| 08/01/2018 |
8.99
|
59,610 | 8.99 | 9.05 | 8.94 | 2,200 | 0 | 0.0 | |
| 05/01/2018 |
8.99
|
22,890 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 04/01/2018 |
8.99
|
37,270 | 8.94 | 8.99 | 8.88 | 0 | 0 | 0 | |
| 03/01/2018 |
8.94
|
42,760 | 8.96 | 8.99 | 8.88 | 0 | 0 | 0 | |
| 02/01/2018 |
8.96
|
38,470 | 9.07 | 9.10 | 8.71 | 0 | 0 | 0 | |
| 29/12/2017 |
9.07
|
43,010 | 9.07 | 9.27 | 9.07 | 0 | 0 | 0 | |
| 28/12/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 28/12/2017 |
9.07
|
28,610 | 9.05 | 9.49 | 9.05 | 0 | 0 | 0 | |
| 27/12/2017 |
9.05
|
80,340 | 9.10 | 9.18 | 8.99 | 0 | 0 | 0 | |
| 26/12/2017 |
9.10
|
44,160 | 9.10 | 9.21 | 9.10 | 0 | 0 | 0 | |
| 25/12/2017 |
9.10
|
45,640 | 9.05 | 9.13 | 9.02 | 0 | 0 | 0 | |
| 22/12/2017 |
9.05
|
20,550 | 9.05 | 9.10 | 8.99 | 1,000 | 800 | 0.0 | |
| 21/12/2017 |
9.05
|
64,750 | 9.07 | 9.10 | 8.91 | 200 | 0 | 0.0 | |
| 20/12/2017 |
9.07
|
88,810 | 9.05 | 9.07 | 9.05 | 0 | 200 | -0.0 | |
| 19/12/2017 |
9.05
|
57,860 | 8.99 | 9.10 | 8.97 | 0 | 0 | 0 | |
| 18/12/2017 |
8.99
|
57,540 | 8.99 | 9.05 | 8.91 | 0 | 0 | 0 | |
| 15/12/2017 |
8.99
|
20,720 | 8.94 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 14/12/2017 |
8.94
|
29,090 | 8.91 | 8.94 | 8.78 | 0 | 0 | 0 | |
| 13/12/2017 |
8.91
|
22,040 | 8.73 | 8.91 | 8.70 | 0 | 0 | 0 | |
| 12/12/2017 |
8.73
|
183,920 | 8.68 | 8.78 | 8.60 | 0 | 0 | 0 | |
| 11/12/2017 |
8.68
|
69,220 | 8.81 | 8.83 | 8.68 | 0 | 0 | 0 | |
| 08/12/2017 |
8.81
|
33,740 | 8.83 | 8.83 | 8.73 | 0 | 0 | 0 | |
| 07/12/2017 |
8.83
|
33,910 | 8.78 | 8.83 | 8.73 | 0 | 0 | 0 | |
| 06/12/2017 |
8.78
|
126,450 | 8.89 | 8.97 | 8.73 | 0 | 0 | 0 | |
| 05/12/2017 |
8.89
|
64,770 | 8.99 | 8.99 | 8.68 | 0 | 0 | 0 | |
| 04/12/2017 |
8.99
|
92,450 | 9.13 | 9.15 | 8.97 | 0 | 0 | 0 | |
| 01/12/2017 |
9.13
|
199,010 | 8.91 | 9.13 | 8.94 | 0 | 400 | -0.0 | |
| 30/11/2017 |
8.91
|
93,890 | 8.89 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 29/11/2017 |
8.89
|
182,160 | 8.46 | 8.99 | 8.46 | 0 | 2,000 | -0.0 | |
| 28/11/2017 |
8.46
|
60,140 | 8.46 | 8.62 | 8.41 | 0 | 0 | 0 | |
| 27/11/2017 |
8.46
|
39,420 | 8.41 | 8.46 | 8.31 | 1,500 | 0 | 0.0 | |
| 24/11/2017 |
8.41
|
59,360 | 8.41 | 8.46 | 8.36 | 0 | 0 | 0 | |
| 23/11/2017 |
8.41
|
40,570 | 8.36 | 8.46 | 8.31 | 0 | 0 | 0 | |
| 22/11/2017 |
8.36
|
33,550 | 8.31 | 8.46 | 8.31 | 0 | 500 | -0.0 | |
| 21/11/2017 |
8.31
|
12,750 | 8.36 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 20/11/2017 |
8.36
|
5,900 | 8.41 | 8.44 | 8.36 | 0 | 0 | 0 | |
| 17/11/2017 |
8.41
|
6,030 | 8.33 | 8.41 | 8.33 | 0 | 0 | 0 | |
| 16/11/2017 |
8.33
|
33,780 | 8.31 | 8.57 | 8.31 | 0 | 0 | 0 | |
| 15/11/2017 |
8.31
|
18,110 | 8.31 | 8.36 | 8.31 | 0 | 0 | 0 | |
| 14/11/2017 |
8.31
|
37,780 | 8.25 | 8.31 | 8.23 | 0 | 0 | 0 | |
| 13/11/2017 |
8.25
|
78,330 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 | |
| 10/11/2017 |
8.25
|
44,480 | 8.25 | 8.25 | 8.23 | 0 | 0 | 0 | |
| 09/11/2017 |
8.25
|
26,910 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 | |
| 08/11/2017 |
8.31
|
35,310 | 8.36 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 07/11/2017 |
8.36
|
14,960 | 8.33 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 06/11/2017 |
8.33
|
14,140 | 8.31 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 03/11/2017 |
8.31
|
8,030 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 | |
| 02/11/2017 |
8.31
|
24,610 | 8.33 | 8.33 | 8.20 | 0 | 4,140 | -0.1 | |
| 01/11/2017 |
8.33
|
27,650 | 8.31 | 8.41 | 7.99 | 0 | 0 | 0 | |
| 31/10/2017 |
8.31
|
7,980 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 | |
| 30/10/2017 |
8.44
|
56,090 | 8.46 | 8.46 | 8.25 | 0 | 0 | 0 | |
| 27/10/2017 |
8.46
|
26,530 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 | |
| 26/10/2017 |
8.46
|
25,140 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 | |
| 25/10/2017 |
8.46
|
18,700 | 8.46 | 8.46 | 8.41 | 0 | 0 | 0 | |
| 24/10/2017 |
8.46
|
29,750 | 8.41 | 8.46 | 8.36 | 0 | 0 | 0 | |
| 23/10/2017 |
8.41
|
61,050 | 8.41 | 8.46 | 8.39 | 0 | 0 | 0 | |
| 20/10/2017 |
8.41
|
26,580 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 | |
| 19/10/2017 |
8.46
|
52,390 | 8.46 | 8.52 | 8.39 | 0 | 4,000 | -0.1 | |
| 18/10/2017 |
8.46
|
38,150 | 8.52 | 8.62 | 8.41 | 0 | 0 | 0 | |
| 17/10/2017 |
8.52
|
177,460 | 8.36 | 8.62 | 8.33 | 0 | 0 | 0 | |
| 16/10/2017 |
8.36
|
66,500 | 8.28 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 13/10/2017 |
8.28
|
14,840 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 | |
| 12/10/2017 |
8.36
|
16,290 | 8.33 | 8.39 | 8.25 | 90 | 0 | 0.0 | |
| 11/10/2017 |
8.33
|
47,920 | 8.31 | 8.36 | 8.31 | 0 | 0 | 0 | |
| 10/10/2017 |
8.31
|
20,820 | 8.33 | 8.36 | 8.25 | 2,000 | 0 | 0.0 | |
| 09/10/2017 |
8.33
|
9,270 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 | |
| 06/10/2017 |
8.33
|
23,650 | 8.25 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 05/10/2017 |
8.25
|
11,330 | 8.25 | 8.33 | 8.25 | 0 | 0 | 0 | |
| 04/10/2017 |
8.25
|
5,580 | 8.36 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 03/10/2017 |
8.36
|
14,360 | 8.31 | 8.41 | 8.20 | 0 | 0 | 0 | |
| 02/10/2017 |
8.31
|
12,940 | 8.39 | 8.46 | 8.23 | 0 | 0 | 0 | |
| 29/09/2017 |
8.39
|
1,520 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 | |
| 28/09/2017 |
8.39
|
27,980 | 8.25 | 8.39 | 8.20 | 0 | 0 | 0 | |
| 27/09/2017 |
8.25
|
8,460 | 8.25 | 8.36 | 8.23 | 0 | 0 | 0 | |
| 26/09/2017 |
8.25
|
32,180 | 8.25 | 8.36 | 8.23 | 0 | 0 | 0 | |
| 25/09/2017 |
8.25
|
35,810 | 8.23 | 8.28 | 8.20 | 0 | 0 | 0 | |
| 22/09/2017 |
8.23
|
42,660 | 8.20 | 8.49 | 8.15 | 0 | 0 | 0 | |
| 21/09/2017 |
8.20
|
55,770 | 8.25 | 8.25 | 8.09 | 0 | 0 | 0 | |
| 20/09/2017 |
8.25
|
18,580 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 | |
| 19/09/2017 |
8.25
|
33,090 | 8.25 | 8.25 | 8.20 | 430 | 0 | 0.0 | |
| 18/09/2017 |
8.25
|
25,220 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 | |
| 15/09/2017 |
8.20
|
21,780 | 8.23 | 8.25 | 8.12 | 0 | 6,000 | -0.1 | |
| 14/09/2017 |
8.23
|
48,550 | 8.23 | 8.25 | 8.04 | 0 | 0 | 0 | |
| 13/09/2017 |
8.23
|
20,990 | 8.20 | 8.23 | 8.20 | 0 | 0 | 0 | |
| 12/09/2017 |
8.20
|
28,080 | 8.20 | 8.20 | 7.94 | 0 | 0 | 0 | |