Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
8.40
|
8,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
14/02/2019 |
8.40
|
1,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
13/02/2019 |
8.40
|
2,600 | 8.15 | 8.40 | 8.24 | 0 | 0 | 0 | |
12/02/2019 |
8.15
|
18,500 | 8.07 | 8.24 | 8.15 | 0 | 0 | 0 | |
11/02/2019 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
01/02/2019 |
8.07
|
9,700 | 7.91 | 8.15 | 8.07 | 0 | 0 | 0 | |
31/01/2019 |
7.91
|
11,300 | 7.83 | 8.07 | 7.91 | 0 | 0 | 0 | |
30/01/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
29/01/2019 |
7.83
|
22,500 | 7.91 | 8.07 | 7.83 | 0 | 0 | 0 | |
28/01/2019 |
7.91
|
12,900 | 7.91 | 8.24 | 7.83 | 0 | 0 | 0 | |
25/01/2019 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
24/01/2019 |
7.91
|
100 | 7.75 | 7.91 | 7.91 | 0 | 0 | 0 | |
23/01/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
22/01/2019 |
7.75
|
4,100 | 8.07 | 8.24 | 7.75 | 0 | 0 | 0 | |
21/01/2019 |
8.07
|
200 | 8.15 | 8.15 | 7.67 | 0 | 0 | 0 | |
18/01/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
17/01/2019 |
8.15
|
1,500 | 8.07 | 8.15 | 8.15 | 1,500 | 0 | 0.0 | |
16/01/2019 |
8.07
|
2,550 | 7.67 | 8.07 | 7.91 | 0 | 0 | 0 | |
15/01/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
14/01/2019 |
7.67
|
50 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
11/01/2019 |
7.67
|
6,249 | 7.43 | 8.15 | 7.51 | 0 | 0 | 0 | |
10/01/2019 |
7.43
|
2,600 | 7.43 | 7.43 | 7.43 | 0 | 2,400 | -0.0 | |
09/01/2019 |
7.43
|
6,100 | 7.27 | 7.99 | 7.35 | 0 | 0 | 0 | |
08/01/2019 |
7.27
|
100 | 7.75 | 7.75 | 7.27 | 0 | 0 | 0 | |
07/01/2019 |
7.75
|
100 | 7.35 | 7.75 | 7.75 | 0 | 0 | 0 | |
04/01/2019 |
7.35
|
200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
03/01/2019 |
7.35
|
6,100 | 7.99 | 8.24 | 7.35 | 0 | 0 | 0 | |
02/01/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
28/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2018 |
7.99
|
600 | 7.43 | 7.99 | 7.11 | 0 | 0 | 0 | |
27/12/2018 |
7.43
|
3,700 | 7.06 | 7.43 | 7.06 | 0 | 0 | 0 | |
26/12/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
25/12/2018 |
7.06
|
400 | 7.21 | 7.21 | 7.06 | 0 | 0 | 0 | |
24/12/2018 |
7.21
|
400 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
21/12/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
20/12/2018 |
7.21
|
200 | 7.57 | 7.57 | 7.21 | 0 | 0 | 0 | |
19/12/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
18/12/2018 |
7.57
|
2,700 | 7.21 | 7.57 | 7.21 | 0 | 0 | 0 | |
17/12/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/12/2018 |
7.21
|
5,100 | 6.92 | 7.36 | 6.99 | 0 | 0 | 0 | |
13/12/2018 |
6.92
|
4,600 | 7.21 | 7.65 | 6.92 | 0 | 0 | 0 | |
12/12/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
11/12/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/12/2018 |
7.21
|
100 | 7.14 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/12/2018 |
7.14
|
100 | 6.99 | 7.14 | 7.14 | 0 | 0 | 0 | |
06/12/2018 |
6.99
|
12,200 | 7.43 | 7.50 | 6.92 | 0 | 0 | 0 | |
05/12/2018 |
7.43
|
4,500 | 7.06 | 7.43 | 7.43 | 0 | 0 | 0 | |
04/12/2018 |
7.06
|
300 | 7.50 | 7.50 | 6.77 | 0 | 0 | 0 | |
03/12/2018 |
7.50
|
9,000 | 7.14 | 7.50 | 7.50 | 0 | 0 | 0 | |
30/11/2018 |
7.14
|
3,500 | 6.85 | 7.14 | 7.14 | 0 | 0 | 0 | |
29/11/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
28/11/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
27/11/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
26/11/2018 |
6.85
|
100 | 7.28 | 7.28 | 6.85 | 0 | 0 | 0 | |
23/11/2018 |
7.28
|
400 | 6.92 | 7.28 | 7.06 | 0 | 0 | 0 | |
22/11/2018 |
6.92
|
100 | 7.36 | 7.36 | 6.92 | 0 | 0 | 0 | |
21/11/2018 |
7.36
|
4,540 | 7.28 | 7.36 | 7.28 | 0 | 0 | 0 | |
20/11/2018 |
7.28
|
3,200 | 7.21 | 7.28 | 7.21 | 0 | 0 | 0 | |
19/11/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
16/11/2018 |
7.21
|
5,500 | 7.21 | 7.28 | 6.70 | 0 | 0 | 0 | |
15/11/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/11/2018 |
7.21
|
13,420 | 7.21 | 7.28 | 6.70 | 0 | 0 | 0 | |
13/11/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
12/11/2018 |
7.21
|
3,500 | 7.21 | 7.21 | 7.06 | 0 | 0 | 0 | |
09/11/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
08/11/2018 |
7.21
|
6,070 | 7.14 | 7.21 | 6.55 | 0 | 0 | 0 | |
07/11/2018 |
7.14
|
200 | 6.92 | 7.14 | 6.77 | 0 | 0 | 0 | |
06/11/2018 |
6.92
|
20,100 | 6.63 | 7.28 | 6.63 | 0 | 0 | 0 | |
05/11/2018 |
6.63
|
600 | 6.99 | 7.21 | 6.55 | 0 | 0 | 0 | |
02/11/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
01/11/2018 |
6.99
|
100 | 7.06 | 7.06 | 6.99 | 0 | 0 | 0 | |
31/10/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
30/10/2018 |
7.06
|
200 | 6.55 | 7.06 | 6.63 | 0 | 0 | 0 | |
29/10/2018 |
6.55
|
12,600 | 7.21 | 7.43 | 6.55 | 0 | 0 | 0 | |
26/10/2018 |
7.21
|
200 | 7.21 | 7.21 | 6.55 | 0 | 0 | 0 | |
25/10/2018 |
7.21
|
300 | 6.99 | 7.21 | 6.34 | 0 | 0 | 0 | |
24/10/2018 |
6.99
|
2,100 | 6.41 | 6.99 | 6.99 | 500 | 0 | 0.0 | |
23/10/2018 |
6.41
|
1,400 | 6.92 | 7.21 | 6.34 | 0 | 0 | 0 | |
22/10/2018 |
6.92
|
5,900 | 7.36 | 7.36 | 6.92 | 0 | 0 | 0 | |
19/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
18/10/2018 |
7.36
|
1,200 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 | |
17/10/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
16/10/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
15/10/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/10/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/10/2018 |
7.43
|
300 | 7.36 | 7.43 | 6.63 | 0 | 0 | 0 | |
10/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
09/10/2018 |
7.36
|
200 | 6.92 | 7.36 | 7.21 | 0 | 0 | 0 | |
08/10/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
05/10/2018 |
6.92
|
1,100 | 6.85 | 7.14 | 6.92 | 0 | 0 | 0 | |
04/10/2018 |
6.85
|
300 | 7.06 | 7.06 | 6.85 | 0 | 0 | 0 | |
03/10/2018 |
7.06
|
10,200 | 7.21 | 7.21 | 7.06 | 0 | 0 | 0 | |
02/10/2018 |
7.21
|
500 | 6.92 | 7.21 | 6.92 | 0 | 0 | 0 | |
01/10/2018 |
6.92
|
700 | 6.92 | 7.21 | 6.92 | 0 | 0 | 0 | |
28/09/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
27/09/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
26/09/2018 |
6.92
|
100 | 7.36 | 7.36 | 6.92 | 0 | 0 | 0 | |
25/09/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
24/09/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
21/09/2018 |
7.36
|
10,000 | 6.85 | 7.36 | 7.28 | 0 | 0 | 0 | |
20/09/2018 |
6.85
|
50 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |