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) |
-0.39 | -6% | 48,800 | 0 | 0 |
6.11
6.66
6.11
|
2 tháng
(2024-07-22) |
-0.28 | -4.42% | 89,500 | 0 | 0 |
5.92
6.70
6.11
|
3 tháng
(2024-06-24) |
0.55 | 9.84% | 96,300 | 0 | 0 |
5.56
6.70
6.11
|
6 tháng
(2024-03-25) |
0.53 | 9.47% | 203,700 | 0 | 0 |
4.98
6.70
6.11
|
12 tháng
(2023-09-26) |
-1.97 | -24.39% | 789,500 | -343,799 | -2.0 |
4.98
10.45
6.11
|
24 tháng
(2022-10-03) |
-2.30 | -27.31% | 1,453,200 | -374,599 | -2.2 |
4.98
10.45
6.11
|
36 tháng
(2021-10-06) |
-4.10 | -40.15% | 6,002,700 | -364,799 | 4.1 |
4.98
16.36
6.11
|
60 tháng
(2019-10-17) |
0.08 | 1.40% | 8,628,960 | -363,299 | 4.1 |
4.49
16.36
6.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/01/2019 |
9.20
|
10 | 8.96 | 9.20 | 9.20 | 0 | 0 | 0 | |
28/01/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
25/01/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
24/01/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
23/01/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
22/01/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
21/01/2019 |
8.96
|
58,110 | 8.67 | 9.08 | 8.06 | 0 | 0 | 0 | |
18/01/2019 |
8.67
|
3,100 | 8.83 | 8.83 | 8.67 | 0 | 0 | 0 | |
17/01/2019 |
8.83
|
9,230 | 8.25 | 8.83 | 7.72 | 0 | 0 | 0 | |
16/01/2019 |
8.25
|
30 | 8.75 | 9.04 | 8.14 | 0 | 0 | 0 | |
15/01/2019 |
8.75
|
6,000 | 8.67 | 8.75 | 8.71 | 0 | 0 | 0 | |
14/01/2019: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
14/01/2019 |
8.67
|
25,470 | 8.50 | 9.08 | 7.91 | 0 | 0 | 0 | |
11/01/2019 |
8.50
|
410 | 8.07 | 8.50 | 8.07 | 0 | 0 | 0 | |
10/01/2019 |
8.07
|
8,300 | 8.64 | 8.64 | 8.07 | 0 | 0 | 0 | |
09/01/2019 |
8.64
|
14,270 | 9.14 | 9.14 | 8.57 | 0 | 0 | 0 | |
08/01/2019 |
9.14
|
60 | 9.14 | 9.65 | 9.14 | 0 | 0 | 0 | |
07/01/2019 |
9.14
|
11,000 | 8.72 | 9.29 | 8.57 | 0 | 0 | 0 | |
04/01/2019 |
8.72
|
20 | 8.72 | 9.32 | 8.72 | 0 | 0 | 0 | |
03/01/2019 |
8.72
|
4,120 | 8.72 | 8.72 | 8.11 | 0 | 0 | 0 | |
02/01/2019 |
8.72
|
10 | 8.22 | 8.72 | 8.72 | 0 | 0 | 0 | |
28/12/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
27/12/2018 |
8.22
|
14,530 | 7.86 | 8.39 | 7.93 | 0 | 0 | 0 | |
26/12/2018 |
7.86
|
1,240 | 7.36 | 7.86 | 7.86 | 0 | 0 | 0 | |
25/12/2018 |
7.36
|
28,980 | 7.36 | 7.86 | 7.36 | 0 | 0 | 0 | |
24/12/2018 |
7.36
|
19,410 | 7.89 | 8.43 | 7.36 | 0 | 0 | 0 | |
21/12/2018 |
7.89
|
37,810 | 8.47 | 9.00 | 7.89 | 0 | 0 | 0 | |
20/12/2018 |
8.47
|
18,710 | 9.07 | 9.07 | 8.47 | 0 | 0 | 0 | |
19/12/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
18/12/2018 |
9.07
|
400 | 9.00 | 9.07 | 9.07 | 0 | 0 | 0 | |
17/12/2018 |
9.00
|
14,810 | 8.43 | 9.00 | 8.43 | 0 | 0 | 0 | |
14/12/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
13/12/2018 |
8.43
|
9,600 | 8.29 | 8.43 | 8.22 | 0 | 0 | 0 | |
12/12/2018 |
8.29
|
25,800 | 7.82 | 8.36 | 7.50 | 0 | 0 | 0 | |
11/12/2018 |
7.82
|
16,820 | 7.32 | 7.82 | 7.00 | 0 | 0 | 0 | |
10/12/2018 |
7.32
|
10,630 | 7.86 | 8.39 | 7.32 | 0 | 0 | 0 | |
07/12/2018 |
7.86
|
30 | 7.50 | 8.00 | 7.86 | 0 | 0 | 0 | |
06/12/2018 |
7.50
|
10 | 7.14 | 7.50 | 7.50 | 0 | 0 | 0 | |
05/12/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
04/12/2018 |
7.14
|
140 | 6.75 | 7.22 | 6.28 | 0 | 0 | 0 | |
03/12/2018 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
30/11/2018 |
6.75
|
10 | 7.25 | 7.25 | 6.75 | 0 | 0 | 0 | |
29/11/2018 |
7.25
|
1,880 | 6.80 | 7.25 | 6.34 | 0 | 0 | 0 | |
28/11/2018 |
6.80
|
20,590 | 6.79 | 6.80 | 6.80 | 0 | 0 | 0 | |
27/11/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/11/2018 |
6.79
|
520 | 7.29 | 7.29 | 6.79 | 0 | 0 | 0 | |
23/11/2018 |
7.29
|
10,130 | 7.82 | 8.36 | 7.29 | 0 | 0 | 0 | |
22/11/2018 |
7.82
|
18,190 | 7.36 | 7.82 | 6.85 | 0 | 0 | 0 | |
21/11/2018 |
7.36
|
5,000 | 7.79 | 7.79 | 7.36 | 0 | 0 | 0 | |
20/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
19/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
16/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
15/11/2018 |
7.79
|
110 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
14/11/2018 |
7.79
|
100 | 7.29 | 7.79 | 7.79 | 0 | 0 | 0 | |
13/11/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
12/11/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
09/11/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
08/11/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
07/11/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
06/11/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
05/11/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
02/11/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
01/11/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
31/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
30/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
29/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
26/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
25/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
24/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
23/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
22/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
19/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
17/10/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
16/10/2018 |
7.29
|
20 | 6.82 | 7.29 | 7.29 | 0 | 0 | 0 | |
15/10/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/10/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/10/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/10/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
09/10/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/10/2018 |
6.82
|
90 | 7.32 | 7.32 | 6.82 | 0 | 0 | 0 | |
05/10/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
04/10/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/10/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
02/10/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
01/10/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
28/09/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/09/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
26/09/2018 |
7.32
|
150 | 7.86 | 7.86 | 7.32 | 0 | 0 | 0 | |
25/09/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
24/09/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
21/09/2018 |
7.86
|
10 | 7.50 | 7.86 | 7.86 | 0 | 0 | 0 | |
20/09/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/09/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/09/2018 |
7.50
|
10 | 7.03 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/09/2018 |
7.03
|
10 | 6.57 | 7.03 | 7.03 | 0 | 0 | 0 | |
14/09/2018 |
6.57
|
200 | 6.43 | 6.57 | 6.57 | 0 | 0 | 0 | |
13/09/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
12/09/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
11/09/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
10/09/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |