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 | -4.62% | 7,100 | 0 | 0 |
6.20
6.50
6.20
|
2 tháng
(2024-07-22) |
0.16 | 2.72% | 12,700 | 100 | 0.0 |
6.04
7.80
6.20
|
3 tháng
(2024-06-21) |
0.44 | 7.69% | 23,200 | 100 | 0.0 |
5.76
7.80
6.20
|
6 tháng
(2024-04-02) |
-0.39 | -5.96% | 52,400 | 5,100 | 0.0 |
5.29
7.80
6.20
|
12 tháng
(2023-09-25) |
-0.58 | -8.54% | 106,500 | 5,100 | 0.0 |
5.29
7.80
6.20
|
24 tháng
(2022-09-30) |
-0.18 | -2.89% | 219,910 | 5,100 | 0.0 |
5.25
8.54
6.20
|
36 tháng
(2021-10-05) |
-1.23 | -16.60% | 529,550 | 5,100 | 0.0 |
5.25
9.10
6.20
|
60 tháng
(2019-10-16) |
-2.41 | -27.99% | 851,379 | 5,100 | 0.0 |
5.25
13.21
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2018 |
9.04
|
3,200 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
31/08/2018 |
9.04
|
12,300 | 8.88 | 9.04 | 8.96 | 0 | 0 | 0 | |
30/08/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
29/08/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
28/08/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
27/08/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
24/08/2018 |
8.88
|
500 | 10.39 | 10.39 | 8.88 | 0 | 0 | 0 | |
23/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
22/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
21/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
20/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
17/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
16/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
15/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
14/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
10/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
09/08/2018 |
10.39
|
100 | 9.56 | 10.39 | 10.39 | 0 | 0 | 0 | |
08/08/2018 |
9.56
|
100 | 10.24 | 10.24 | 9.56 | 0 | 0 | 0 | |
07/08/2018 |
10.24
|
0 | 10.47 | 10.24 | 10.24 | 0 | 0 | 0 | |
06/08/2018 |
10.47
|
1,000 | 9.26 | 10.47 | 9.26 | 0 | 0 | 0 | |
03/08/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
02/08/2018 |
9.26
|
100 | 10.84 | 10.84 | 9.26 | 0 | 0 | 0 | |
01/08/2018 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
31/07/2018 |
10.84
|
100 | 9.79 | 10.84 | 10.84 | 0 | 0 | 0 | |
30/07/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
27/07/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
26/07/2018 |
9.79
|
100 | 8.43 | 9.79 | 9.79 | 0 | 0 | 0 | |
25/07/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/07/2018 |
8.43
|
2,100 | 9.79 | 11.14 | 8.43 | 0 | 0 | 0 | |
24/07/2018 |
9.79
|
600 | 11.52 | 11.52 | 9.79 | 0 | 0 | 0 | |
23/07/2018 |
11.52
|
100 | 10.15 | 11.52 | 11.52 | 0 | 0 | 0 | |
20/07/2018 |
10.15
|
0 | 10.72 | 10.15 | 10.15 | 0 | 0 | 0 | |
19/07/2018 |
10.72
|
300 | 9.43 | 10.72 | 9.00 | 0 | 0 | 0 | |
18/07/2018 |
9.43
|
500 | 11.08 | 11.08 | 9.43 | 0 | 0 | 0 | |
17/07/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
16/07/2018 |
11.08
|
100 | 10.44 | 11.08 | 11.08 | 0 | 0 | 0 | |
13/07/2018 |
10.44
|
100 | 9.00 | 10.44 | 10.44 | 0 | 0 | 0 | |
12/07/2018 |
9.00
|
800 | 10.51 | 11.95 | 9.00 | 0 | 0 | 0 | |
11/07/2018 |
10.51
|
100 | 8.64 | 10.51 | 10.51 | 0 | 0 | 0 | |
10/07/2018 |
8.64
|
500 | 10.15 | 11.59 | 8.64 | 0 | 0 | 0 | |
09/07/2018 |
10.15
|
100 | 8.42 | 10.15 | 10.15 | 0 | 0 | 0 | |
06/07/2018 |
8.42
|
600 | 9.86 | 11.23 | 8.42 | 0 | 0 | 0 | |
05/07/2018 |
9.86
|
100 | 8.64 | 9.86 | 9.86 | 0 | 0 | 0 | |
04/07/2018 |
8.64
|
1,000 | 7.56 | 8.64 | 8.64 | 0 | 0 | 0 | |
03/07/2018 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
02/07/2018 |
7.56
|
8,400 | 8.71 | 8.71 | 7.49 | 0 | 0 | 0 | |
29/06/2018 |
8.71
|
500 | 10.22 | 10.22 | 8.71 | 0 | 0 | 0 | |
28/06/2018 |
10.22
|
230 | 12.02 | 12.02 | 10.22 | 0 | 0 | 0 | |
27/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
26/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
25/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
22/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
21/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
20/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
19/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
18/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
15/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
14/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
13/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
12/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
11/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
08/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
07/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
06/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
05/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
04/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
01/06/2018 |
12.02
|
100 | 11.01 | 12.02 | 12.02 | 0 | 0 | 0 | |
31/05/2018 |
11.01
|
0 | 11.08 | 11.01 | 11.01 | 0 | 0 | 0 | |
30/05/2018 |
11.08
|
1,000 | 9.72 | 11.08 | 10.00 | 0 | 0 | 0 | |
29/05/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
28/05/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
25/05/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
24/05/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
23/05/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
22/05/2018 |
9.72
|
500 | 10.00 | 10.00 | 9.72 | 0 | 0 | 0 | |
21/05/2018 |
10.00
|
100 | 11.73 | 11.73 | 10.00 | 0 | 0 | 0 | |
18/05/2018 |
11.73
|
100 | 10.29 | 11.73 | 11.73 | 0 | 0 | 0 | |
17/05/2018 |
10.29
|
100 | 9.21 | 10.29 | 10.29 | 0 | 0 | 0 | |
16/05/2018 |
9.21
|
1,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
15/05/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
14/05/2018 |
9.21
|
2,000 | 10.80 | 10.80 | 9.21 | 0 | 0 | 0 | |
11/05/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
10/05/2018 |
10.80
|
1,000 | 12.67 | 12.67 | 10.80 | 0 | 0 | 0 | |
09/05/2018 |
12.67
|
0 | 12.52 | 12.67 | 12.67 | 0 | 0 | 0 | |
08/05/2018 |
12.52
|
300 | 11.30 | 12.88 | 12.52 | 0 | 0 | 0 | |
07/05/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
04/05/2018 |
11.30
|
100 | 9.93 | 11.30 | 11.30 | 0 | 0 | 0 | |
03/05/2018 |
9.93
|
100 | 8.71 | 9.93 | 9.93 | 0 | 0 | 0 | |
02/05/2018 |
8.71
|
1,000 | 10.22 | 10.22 | 8.71 | 0 | 0 | 0 | |
27/04/2018 |
10.22
|
100 | 9.00 | 10.22 | 10.22 | 0 | 0 | 0 | |
26/04/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
24/04/2018 |
9.00
|
0 | 9.36 | 9.00 | 9.00 | 0 | 0 | 0 | |
23/04/2018 |
9.36
|
5,000 | 9.50 | 9.50 | 8.64 | 0 | 0 | 0 | |
20/04/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/04/2018 |
9.50
|
0 | 9.36 | 9.50 | 9.50 | 0 | 0 | 0 | |
18/04/2018 |
9.36
|
500 | 9.00 | 10.22 | 9.36 | 0 | 0 | 0 | |
17/04/2018 |
9.00
|
400 | 9.93 | 9.93 | 9.00 | 0 | 0 | 0 | |
16/04/2018 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
13/04/2018 |
9.93
|
5,500 | 12.38 | 12.38 | 9.93 | 0 | 0 | 0 | |
12/04/2018 |
12.38
|
6,900 | 11.44 | 12.38 | 10.80 | 0 | 0 | 0 |