Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 2.74% | 19,300 | 0 | 0 |
13.50
15
15
|
2 tháng
(2024-07-22) |
1.10 | 7.91% | 36,700 | 0 | 0 |
12.70
15
15
|
3 tháng
(2024-06-24) |
1 | 7.14% | 53,200 | -3,152 | -0.0 |
12.70
15
15
|
6 tháng
(2024-03-25) |
1.40 | 10.29% | 103,000 | -3,252 | -0.0 |
12.60
15
15
|
12 tháng
(2023-09-26) |
4.40 | 41.51% | 1,072,800 | -249,931 | -3.4 |
10.60
16.40
15
|
24 tháng
(2022-10-03) |
3.50 | 30.43% | 2,886,356 | -254,581 | -3.4 |
9.50
16.40
15
|
36 tháng
(2021-10-06) |
1.41 | 10.38% | 6,599,369 | -382,034 | -6.9 |
9.50
22.30
15
|
60 tháng
(2019-10-17) |
8.07 | 116.44% | 12,242,677 | -829,884 | -11.1 |
6.22
22.30
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
7.69
|
840 | 7.69 | 7.69 | 7.69 | 800 | 0 | 0.0 | |
14/02/2019 |
7.69
|
7,700 | 7.69 | 7.69 | 7.69 | 6,900 | 0 | 0.1 | |
13/02/2019 |
7.69
|
6,900 | 7.69 | 7.69 | 7.69 | 6,900 | 0 | 0.1 | |
12/02/2019 |
7.69
|
100 | 7.62 | 7.69 | 7.69 | 0 | 0 | 0 | |
11/02/2019 |
7.62
|
5,049 | 7.62 | 7.62 | 7.62 | 5,000 | 0 | 0.1 | |
01/02/2019 |
7.62
|
10,010 | 7.76 | 7.76 | 7.62 | 5,100 | 0 | 0.1 | |
31/01/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
30/01/2019 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 2,000 | 0 | 0.0 | |
29/01/2019 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
28/01/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
25/01/2019 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 1,000 | 0 | 0.0 | |
24/01/2019 |
7.76
|
3,600 | 7.76 | 7.76 | 7.76 | 2,600 | 0 | 0.0 | |
23/01/2019 |
7.76
|
3,400 | 7.76 | 7.83 | 7.62 | 400 | 0 | 0.0 | |
22/01/2019 |
7.76
|
300 | 7.76 | 7.76 | 7.62 | 0 | 0 | 0 | |
21/01/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
18/01/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
17/01/2019 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
16/01/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/01/2019 |
7.76
|
4,300 | 7.90 | 7.90 | 7.76 | 4,300 | 0 | 0.0 | |
14/01/2019 |
7.90
|
18,200 | 7.83 | 7.90 | 7.76 | 8,200 | 0 | 0.1 | |
11/01/2019 |
7.83
|
16,020 | 7.76 | 7.83 | 7.76 | 0 | 0 | 0 | |
10/01/2019 |
7.76
|
5,300 | 7.83 | 7.83 | 7.76 | 5,300 | 0 | 0.1 | |
09/01/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
09/01/2019 |
7.83
|
2,100 | 7.83 | 7.90 | 7.83 | 1,800 | 0 | 0.0 | |
08/01/2019 |
7.83
|
5,300 | 7.77 | 7.83 | 7.77 | 3,000 | 0 | 0.0 | |
07/01/2019 |
7.77
|
100 | 7.57 | 7.77 | 7.77 | 0 | 0 | 0 | |
04/01/2019 |
7.57
|
100 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 | |
03/01/2019 |
7.77
|
9,900 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 | |
02/01/2019 |
7.83
|
1,100 | 7.90 | 7.90 | 7.83 | 0 | 0 | 0 | |
28/12/2018 |
7.90
|
15,600 | 7.96 | 7.96 | 7.83 | 0 | 0 | 0 | |
27/12/2018 |
7.96
|
3,100 | 7.77 | 7.96 | 7.77 | 0 | 0 | 0 | |
26/12/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
25/12/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
24/12/2018 |
7.77
|
400 | 7.77 | 7.77 | 7.77 | 400 | 0 | 0.0 | |
21/12/2018 |
7.77
|
410 | 7.90 | 8.03 | 7.77 | 0 | 0 | 0 | |
20/12/2018 |
7.90
|
200 | 7.64 | 8.03 | 7.90 | 0 | 0 | 0 | |
19/12/2018 |
7.64
|
3,500 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
18/12/2018 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 500 | 0 | 0.0 | |
17/12/2018 |
7.70
|
8,000 | 7.83 | 7.83 | 7.70 | 7,700 | 0 | 0.1 | |
14/12/2018 |
7.83
|
24,300 | 7.70 | 7.96 | 7.70 | 4,300 | 0 | 0.1 | |
13/12/2018 |
7.70
|
72,000 | 7.57 | 8.09 | 7.57 | 0 | 0 | 0 | |
12/12/2018 |
7.57
|
2,500 | 7.44 | 7.57 | 7.51 | 0 | 0 | 0 | |
11/12/2018 |
7.44
|
2,500 | 7.57 | 7.57 | 7.44 | 2,100 | 400 | 0.0 | |
10/12/2018 |
7.57
|
2,100 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 | |
07/12/2018 |
7.57
|
100 | 7.38 | 7.57 | 7.57 | 0 | 0 | 0 | |
06/12/2018 |
7.38
|
4,000 | 7.57 | 7.57 | 7.38 | 4,000 | 0 | 0.0 | |
05/12/2018 |
7.57
|
3,100 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 | |
04/12/2018 |
7.57
|
4,600 | 7.51 | 7.57 | 7.25 | 1,500 | 0 | 0.0 | |
03/12/2018 |
7.51
|
100 | 7.57 | 7.57 | 7.51 | 100 | 0 | 0.0 | |
30/11/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 500 | 0 | 0.0 | |
29/11/2018 |
7.57
|
7,520 | 7.51 | 7.57 | 7.44 | 500 | 0 | 0.0 | |
28/11/2018 |
7.51
|
500 | 7.44 | 7.57 | 7.51 | 0 | 0 | 0 | |
27/11/2018 |
7.44
|
4,300 | 7.57 | 7.57 | 7.44 | 4,200 | 0 | 0.0 | |
26/11/2018 |
7.57
|
5,120 | 7.57 | 7.57 | 7.44 | 0 | 0 | 0 | |
23/11/2018 |
7.57
|
10,100 | 7.51 | 7.57 | 7.25 | 5,000 | 0 | 0.1 | |
22/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
21/11/2018 |
7.51
|
300 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 | |
20/11/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
19/11/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
16/11/2018 |
7.57
|
900 | 7.64 | 7.64 | 7.57 | 900 | 0 | 0.0 | |
15/11/2018 |
7.64
|
31,100 | 7.44 | 7.64 | 7.25 | 0 | 0 | 0 | |
14/11/2018 |
7.44
|
199 | 7.64 | 7.64 | 7.44 | 100 | 0 | 0.0 | |
13/11/2018 |
7.64
|
9,900 | 7.64 | 7.64 | 7.64 | 9,900 | 0 | 0.1 | |
12/11/2018 |
7.64
|
15,600 | 7.31 | 7.64 | 7.51 | 0 | 0 | 0 | |
09/11/2018 |
7.31
|
2,886 | 7.51 | 7.51 | 7.12 | 0 | 0 | 0 | |
08/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
07/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
06/11/2018 |
7.51
|
3,354 | 7.31 | 7.51 | 7.31 | 2,800 | 0 | 0.0 | |
05/11/2018 |
7.31
|
700 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
02/11/2018 |
7.31
|
1,500 | 7.70 | 7.70 | 7.31 | 1,400 | 0 | 0.0 | |
01/11/2018 |
7.70
|
4,400 | 7.70 | 7.70 | 7.64 | 3,000 | 0 | 0.0 | |
31/10/2018 |
7.70
|
4,100 | 7.70 | 7.70 | 7.64 | 1,100 | 0 | 0.0 | |
30/10/2018 |
7.70
|
7,700 | 7.70 | 7.70 | 7.38 | 0 | 0 | 0 | |
29/10/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
26/10/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/10/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
24/10/2018 |
7.70
|
5,200 | 7.70 | 7.70 | 7.70 | 5,200 | 0 | 0.1 | |
23/10/2018 |
7.70
|
15,000 | 7.70 | 7.77 | 7.70 | 9,800 | 0 | 0.1 | |
22/10/2018 |
7.70
|
25,000 | 7.70 | 7.90 | 7.70 | 3,600 | 0 | 0.0 | |
19/10/2018 |
7.70
|
13,300 | 7.77 | 7.77 | 7.70 | 9,700 | 0 | 0.1 | |
18/10/2018 |
7.77
|
22,200 | 7.64 | 7.77 | 7.70 | 1,700 | 0 | 0.0 | |
17/10/2018 |
7.64
|
1,900 | 7.64 | 7.70 | 7.64 | 100 | 0 | 0.0 | |
16/10/2018 |
7.64
|
32,400 | 7.64 | 7.64 | 7.64 | 9,900 | 0 | 0.1 | |
15/10/2018 |
7.64
|
17,100 | 7.64 | 7.64 | 7.64 | 7,100 | 0 | 0.1 | |
12/10/2018 |
7.64
|
15,710 | 7.77 | 7.77 | 7.64 | 9,700 | 0 | 0.1 | |
11/10/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/10/2018 |
7.77
|
43,514 | 7.77 | 8.35 | 7.70 | 9,014 | 0 | 0.1 | |
10/10/2018 |
7.77
|
10,000 | 7.71 | 7.77 | 7.77 | 0 | 0 | 0 | |
09/10/2018 |
7.71
|
14,500 | 7.71 | 7.77 | 7.71 | 9,000 | 0 | 0.1 | |
08/10/2018 |
7.71
|
4,800 | 7.77 | 7.77 | 7.71 | 3,300 | 0 | 0.0 | |
05/10/2018 |
7.77
|
15,800 | 7.71 | 7.77 | 7.59 | 300 | 0 | 0.0 | |
04/10/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
03/10/2018 |
7.71
|
3,820 | 7.71 | 7.71 | 7.47 | 3,500 | 0 | 0.0 | |
02/10/2018 |
7.71
|
5,700 | 7.71 | 7.71 | 7.71 | 4,600 | 0 | 0.1 | |
01/10/2018 |
7.71
|
6,700 | 7.77 | 7.77 | 7.71 | 4,300 | 0 | 0.1 | |
28/09/2018 |
7.77
|
4,300 | 7.71 | 7.77 | 7.71 | 0 | 0 | 0 | |
27/09/2018 |
7.71
|
1,130 | 7.65 | 7.71 | 7.65 | 0 | 0 | 0 | |
26/09/2018 |
7.65
|
7,300 | 7.65 | 7.71 | 7.65 | 5,500 | 4,000 | 0.0 | |
25/09/2018 |
7.65
|
5,204 | 7.71 | 7.71 | 7.65 | 0 | 0 | 0 | |
24/09/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
21/09/2018 |
7.71
|
11,899 | 7.71 | 7.71 | 7.53 | 4,800 | 0 | 0.1 | |
20/09/2018 |
7.71
|
5,705 | 7.71 | 7.71 | 7.59 | 0 | 0 | 0 |