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) |
-0.20 | -3.33% | 147,200 | 0 | 0 |
5.80
6.10
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 177,000 | 0 | 0 |
5.80
6.20
5.80
|
3 tháng
(2024-06-24) |
-0.40 | -6.45% | 260,200 | -200 | -0.0 |
5.80
6.20
5.80
|
6 tháng
(2024-03-25) |
-0.40 | -6.45% | 887,817 | -100 | -0.0 |
5.80
6.40
5.80
|
12 tháng
(2023-09-26) |
-0.60 | -9.38% | 2,061,382 | 2,900 | 0.0 |
5.80
6.80
5.80
|
24 tháng
(2022-10-03) |
0.12 | 2.11% | 9,038,178 | -120,200 | -1.6 |
4.08
7.46
5.80
|
36 tháng
(2021-10-06) |
-1.57 | -21.31% | 32,078,039 | -83,233 | -1.6 |
4.08
12.40
5.80
|
60 tháng
(2019-10-17) |
-3.05 | -34.48% | 40,097,097 | -406,086 | -5.6 |
4.08
12.40
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
9.68
|
10,400 | 9.75 | 9.75 | 9.49 | 0 | 0 | 0 | |
14/02/2019 |
9.75
|
10,450 | 9.81 | 9.81 | 9.68 | 0 | 0 | 0 | |
13/02/2019 |
9.81
|
9,800 | 10.00 | 10.00 | 9.81 | 0 | 0 | 0 | |
12/02/2019 |
10.00
|
10,600 | 10.26 | 10.26 | 10.00 | 3,100 | 0 | 0.0 | |
11/02/2019 |
10.26
|
10,200 | 10.26 | 10.26 | 10.00 | 0 | 0 | 0 | |
01/02/2019 |
10.26
|
6,000 | 9.68 | 10.33 | 9.04 | 200 | 0 | 0.0 | |
31/01/2019 |
9.68
|
6,700 | 8.91 | 9.68 | 8.52 | 200 | 0 | 0.0 | |
30/01/2019 |
8.91
|
200 | 8.78 | 8.91 | 8.91 | 0 | 0 | 0 | |
29/01/2019 |
8.78
|
10,300 | 8.13 | 8.91 | 8.07 | 0 | 0 | 0 | |
28/01/2019 |
8.13
|
10,000 | 8.26 | 8.26 | 8.00 | 0 | 0 | 0 | |
25/01/2019 |
8.26
|
10,300 | 8.26 | 8.26 | 8.00 | 0 | 0 | 0 | |
24/01/2019 |
8.26
|
10,100 | 8.39 | 8.39 | 8.13 | 0 | 0 | 0 | |
23/01/2019 |
8.39
|
10,300 | 8.39 | 8.39 | 8.26 | 0 | 0 | 0 | |
22/01/2019 |
8.39
|
10,100 | 8.39 | 8.39 | 8.13 | 0 | 0 | 0 | |
21/01/2019 |
8.39
|
10,500 | 8.39 | 8.39 | 8.20 | 0 | 0 | 0 | |
18/01/2019 |
8.39
|
9,732 | 8.39 | 8.39 | 8.26 | 0 | 0 | 0 | |
17/01/2019 |
8.39
|
10,400 | 8.91 | 8.91 | 8.26 | 0 | 0 | 0 | |
16/01/2019 |
8.91
|
10,600 | 8.58 | 8.91 | 8.07 | 100 | 0 | 0.0 | |
15/01/2019 |
8.58
|
10,300 | 8.00 | 8.58 | 7.74 | 100 | 0 | 0.0 | |
14/01/2019 |
8.00
|
10,500 | 7.94 | 8.00 | 7.74 | 0 | 0 | 0 | |
11/01/2019 |
7.94
|
9,900 | 7.94 | 7.94 | 7.49 | 0 | 0 | 0 | |
10/01/2019 |
7.94
|
10,900 | 8.07 | 8.07 | 7.74 | 100 | 0 | 0.0 | |
09/01/2019 |
8.07
|
10,200 | 8.39 | 8.39 | 7.74 | 0 | 0 | 0 | |
08/01/2019 |
8.39
|
10,700 | 7.74 | 8.39 | 7.62 | 200 | 0 | 0.0 | |
07/01/2019 |
7.74
|
11,800 | 7.55 | 7.87 | 7.10 | 0 | 0 | 0 | |
04/01/2019 |
7.55
|
10,900 | 8.07 | 8.07 | 7.55 | 0 | 0 | 0 | |
03/01/2019 |
8.07
|
2,000 | 8.39 | 8.39 | 7.62 | 0 | 0 | 0 | |
02/01/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
28/12/2018 |
8.39
|
500 | 8.71 | 8.71 | 8.39 | 0 | 0 | 0 | |
27/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
26/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
25/12/2018 |
8.71
|
200 | 8.52 | 8.71 | 7.74 | 100 | 0 | 0.0 | |
24/12/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
21/12/2018 |
8.52
|
200 | 8.00 | 8.52 | 8.52 | 200 | 0 | 0.0 | |
20/12/2018 |
8.00
|
200 | 7.62 | 8.00 | 8.00 | 0 | 0 | 0 | |
19/12/2018 |
7.62
|
7,000 | 8.00 | 8.00 | 7.62 | 0 | 0 | 0 | |
18/12/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
17/12/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
14/12/2018 |
8.00
|
1,000 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 | |
13/12/2018 |
8.07
|
2,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
12/12/2018 |
8.07
|
2,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
11/12/2018 |
8.07
|
1,000 | 8.20 | 8.20 | 8.07 | 0 | 0 | 0 | |
10/12/2018 |
8.20
|
1,000 | 8.26 | 8.26 | 8.20 | 0 | 0 | 0 | |
07/12/2018 |
8.26
|
500 | 7.74 | 8.26 | 8.26 | 0 | 0 | 0 | |
06/12/2018 |
7.74
|
2,100 | 8.39 | 8.39 | 7.74 | 0 | 0 | 0 | |
05/12/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
04/12/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
03/12/2018 |
8.39
|
500 | 8.26 | 8.39 | 8.33 | 0 | 0 | 0 | |
30/11/2018 |
8.26
|
100 | 8.07 | 8.26 | 8.26 | 100 | 0 | 0.0 | |
29/11/2018 |
8.07
|
1,200 | 8.39 | 8.39 | 7.55 | 100 | 0 | 0.0 | |
28/11/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/11/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
26/11/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
23/11/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
22/11/2018 |
8.39
|
5,800 | 8.71 | 9.04 | 7.87 | 600 | 0 | 0.0 | |
21/11/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
20/11/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
19/11/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
16/11/2018 |
8.71
|
700 | 8.33 | 8.71 | 8.07 | 100 | 0 | 0.0 | |
15/11/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
14/11/2018 |
8.33
|
2,030 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 | |
13/11/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
12/11/2018 |
8.39
|
1,100 | 8.39 | 8.39 | 8.07 | 0 | 0 | 0 | |
09/11/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
08/11/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
07/11/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
06/11/2018 |
8.39
|
100 | 8.52 | 8.52 | 8.39 | 0 | 0 | 0 | |
05/11/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
02/11/2018 |
8.52
|
300 | 8.45 | 8.52 | 8.45 | 0 | 0 | 0 | |
01/11/2018 |
8.45
|
3,700 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
31/10/2018 |
8.45
|
6,900 | 8.39 | 8.45 | 8.39 | 0 | 0 | 0 | |
30/10/2018 |
8.39
|
2,500 | 8.26 | 8.39 | 8.26 | 0 | 0 | 0 | |
29/10/2018 |
8.26
|
1,700 | 8.39 | 8.39 | 8.26 | 0 | 0 | 0 | |
26/10/2018 |
8.39
|
3,500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
25/10/2018 |
8.39
|
3,302 | 8.45 | 8.45 | 8.26 | 0 | 0 | 0 | |
24/10/2018 |
8.45
|
5,300 | 8.52 | 8.52 | 8.39 | 0 | 0 | 0 | |
23/10/2018 |
8.52
|
2,100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
22/10/2018 |
8.52
|
3,500 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
19/10/2018 |
8.71
|
9,700 | 8.65 | 8.71 | 7.81 | 0 | 0 | 0 | |
18/10/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/10/2018 |
8.65
|
3,600 | 8.71 | 8.71 | 8.65 | 0 | 0 | 0 | |
17/10/2018 |
8.71
|
12,700 | 8.53 | 8.71 | 8.41 | 0 | 0 | 0 | |
16/10/2018 |
8.53
|
10,300 | 8.59 | 8.59 | 8.41 | 0 | 0 | 0 | |
15/10/2018 |
8.59
|
5,500 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 | |
12/10/2018 |
8.71
|
5,100 | 8.83 | 8.83 | 8.71 | 0 | 0 | 0 | |
11/10/2018 |
8.83
|
2,600 | 9.19 | 9.19 | 8.83 | 0 | 0 | 0 | |
10/10/2018 |
9.19
|
5,100 | 9.07 | 9.19 | 9.01 | 0 | 0 | 0 | |
09/10/2018 |
9.07
|
6,800 | 9.13 | 9.13 | 9.01 | 0 | 0 | 0 | |
08/10/2018 |
9.13
|
43,480 | 9.01 | 9.49 | 8.17 | 0 | 43,280 | -0.6 | |
05/10/2018 |
9.01
|
10,500 | 9.01 | 9.01 | 8.53 | 0 | 0 | 0 | |
04/10/2018 |
9.01
|
10,700 | 8.35 | 9.13 | 8.23 | 0 | 0 | 0 | |
03/10/2018 |
8.35
|
11,800 | 8.41 | 8.41 | 8.17 | 0 | 0 | 0 | |
02/10/2018 |
8.41
|
11,700 | 8.47 | 8.47 | 8.23 | 0 | 0 | 0 | |
01/10/2018 |
8.47
|
11,032 | 8.41 | 8.65 | 8.41 | 300 | 100 | 0.0 | |
28/09/2018 |
8.41
|
2,700 | 8.17 | 8.47 | 8.41 | 100 | 0 | 0.0 | |
27/09/2018 |
8.17
|
3,900 | 8.29 | 8.29 | 8.17 | 0 | 0 | 0 | |
26/09/2018 |
8.29
|
5,000 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 | |
25/09/2018 |
8.29
|
6,400 | 8.11 | 8.35 | 8.11 | 0 | 0 | 0 | |
24/09/2018 |
8.11
|
3,600 | 8.05 | 8.11 | 8.11 | 0 | 0 | 0 | |
21/09/2018 |
8.05
|
3,400 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 | |
20/09/2018 |
8.11
|
4,900 | 8.05 | 8.11 | 8.05 | 0 | 0 | 0 |