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) |
-0.40 | -2.80% | 15,000 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.71% | 59,900 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 202,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-30) |
3.44 | 32.91% | 900,100 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-05) |
4.89 | 54.25% | 3,046,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-16) |
5.97 | 75.38% | 5,059,660 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/02/2019 |
7.58
|
10 | 7.93 | 7.93 | 7.58 | 0 | 0 | 0 | |
01/02/2019 |
7.93
|
10 | 8.51 | 8.51 | 7.93 | 0 | 0 | 0 | |
31/01/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
30/01/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
29/01/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
28/01/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
25/01/2019 |
8.51
|
1,840 | 8.04 | 8.58 | 7.73 | 0 | 0 | 0 | |
24/01/2019 |
8.04
|
50 | 7.53 | 8.04 | 8.04 | 0 | 0 | 0 | |
23/01/2019 |
7.53
|
170 | 7.53 | 8.04 | 7.53 | 0 | 0 | 0 | |
22/01/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/01/2019 |
7.53
|
10 | 7.04 | 7.53 | 7.53 | 0 | 0 | 0 | |
18/01/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
17/01/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
16/01/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
15/01/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
14/01/2019 |
7.04
|
20 | 7.50 | 7.50 | 7.04 | 0 | 0 | 0 | |
11/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/01/2019 |
7.50
|
10 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 | |
09/01/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/01/2019 |
7.77
|
1,110 | 7.85 | 8.39 | 7.77 | 0 | 0 | 0 | |
07/01/2019 |
7.85
|
80 | 7.81 | 8.35 | 7.85 | 0 | 0 | 0 | |
04/01/2019 |
7.81
|
150 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
03/01/2019 |
7.81
|
10 | 8.12 | 8.12 | 7.81 | 0 | 0 | 0 | |
02/01/2019 |
8.12
|
20 | 8.66 | 8.66 | 8.12 | 0 | 0 | 0 | |
28/12/2018 |
8.66
|
34,450 | 8.43 | 8.82 | 7.85 | 0 | 70 | -0.0 | |
27/12/2018 |
8.43
|
6,520 | 7.89 | 8.43 | 7.89 | 0 | 0 | 0 | |
26/12/2018 |
7.89
|
2,260 | 8.00 | 8.12 | 7.89 | 0 | 0 | 0 | |
25/12/2018 |
8.00
|
1,110 | 7.73 | 8.27 | 7.58 | 0 | 0 | 0 | |
24/12/2018 |
7.73
|
60 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
21/12/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
20/12/2018 |
7.73
|
100 | 8.20 | 8.20 | 7.73 | 0 | 0 | 0 | |
19/12/2018 |
8.20
|
30 | 7.81 | 8.20 | 7.81 | 0 | 0 | 0 | |
18/12/2018 |
7.81
|
470 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
17/12/2018 |
7.81
|
140 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
14/12/2018 |
7.81
|
50 | 7.77 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/12/2018 |
7.77
|
230 | 7.59 | 7.96 | 7.77 | 0 | 0 | 0 | |
12/12/2018 |
7.59
|
110 | 7.73 | 7.73 | 7.59 | 0 | 0 | 0 | |
11/12/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/12/2018 |
7.73
|
180 | 7.38 | 7.85 | 7.73 | 0 | 0 | 0 | |
10/12/2018 |
7.38
|
240 | 7.38 | 7.86 | 7.38 | 0 | 0 | 0 | |
07/12/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
06/12/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
05/12/2018 |
7.38
|
490 | 7.20 | 7.68 | 7.38 | 0 | 0 | 0 | |
04/12/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/12/2018 |
7.20
|
70 | 7.20 | 7.68 | 7.20 | 0 | 0 | 0 | |
03/12/2018 |
7.20
|
60 | 7.55 | 7.55 | 7.13 | 0 | 0 | 0 | |
30/11/2018 |
7.55
|
170 | 7.69 | 7.69 | 7.55 | 0 | 0 | 0 | |
29/11/2018 |
7.69
|
160 | 7.41 | 7.69 | 7.13 | 0 | 0 | 0 | |
28/11/2018 |
7.41
|
250 | 7.34 | 7.48 | 6.85 | 0 | 0 | 0 | |
27/11/2018 |
7.34
|
210 | 7.03 | 7.48 | 6.75 | 0 | 10 | -0.0 | |
26/11/2018 |
7.03
|
170 | 7.55 | 7.62 | 7.03 | 0 | 10 | -0.0 | |
23/11/2018 |
7.55
|
40 | 7.06 | 7.55 | 7.55 | 0 | 0 | 0 | |
22/11/2018 |
7.06
|
100 | 7.41 | 7.41 | 7.06 | 10 | 0 | 0.0 | |
21/11/2018 |
7.41
|
50 | 6.96 | 7.41 | 7.41 | 0 | 0 | 0 | |
20/11/2018 |
6.96
|
840 | 7.06 | 7.55 | 6.96 | 0 | 0 | 0 | |
19/11/2018 |
7.06
|
160 | 7.24 | 7.62 | 7.06 | 0 | 0 | 0 | |
16/11/2018 |
7.24
|
2,320 | 6.78 | 7.24 | 6.99 | 0 | 0 | 0 | |
15/11/2018 |
6.78
|
1,560 | 6.73 | 7.13 | 6.73 | 860 | 0 | 0.0 | |
14/11/2018 |
6.73
|
840 | 6.68 | 7.10 | 6.64 | 0 | 0 | 0 | |
13/11/2018 |
6.68
|
110 | 6.79 | 6.79 | 6.68 | 0 | 0 | 0 | |
12/11/2018 |
6.79
|
600 | 6.78 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/11/2018 |
6.78
|
960 | 6.79 | 7.13 | 6.78 | 10 | 0 | 0.0 | |
08/11/2018 |
6.79
|
420 | 6.99 | 7.06 | 6.79 | 0 | 0 | 0 | |
07/11/2018 |
6.99
|
2,030 | 6.69 | 7.06 | 6.99 | 0 | 0 | 0 | |
06/11/2018 |
6.69
|
980 | 6.66 | 6.73 | 6.69 | 0 | 0 | 0 | |
05/11/2018 |
6.66
|
530 | 7.13 | 7.62 | 6.63 | 0 | 10 | -0.0 | |
02/11/2018 |
7.13
|
420 | 7.59 | 7.59 | 7.06 | 0 | 10 | -0.0 | |
01/11/2018 |
7.59
|
410 | 8.14 | 8.14 | 7.59 | 0 | 0 | 0 | |
31/10/2018 |
8.14
|
10 | 8.74 | 8.74 | 8.14 | 0 | 0 | 0 | |
30/10/2018 |
8.74
|
460 | 8.21 | 8.74 | 7.66 | 0 | 10 | -0.0 | |
29/10/2018 |
8.21
|
1,060 | 7.69 | 8.21 | 7.17 | 0 | 700 | -0.0 | |
26/10/2018 |
7.69
|
560 | 7.34 | 7.69 | 7.06 | 0 | 0 | 0 | |
25/10/2018 |
7.34
|
420 | 7.20 | 7.34 | 7.34 | 0 | 0 | 0 | |
24/10/2018 |
7.20
|
3,080 | 6.82 | 7.27 | 6.51 | 0 | 0 | 0 | |
23/10/2018 |
6.82
|
260 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 | |
22/10/2018 |
7.10
|
40 | 7.31 | 7.31 | 7.10 | 0 | 0 | 0 | |
19/10/2018 |
7.31
|
40 | 6.85 | 7.31 | 7.31 | 0 | 0 | 0 | |
18/10/2018 |
6.85
|
10 | 7.24 | 7.24 | 6.85 | 0 | 0 | 0 | |
17/10/2018 |
7.24
|
20 | 6.78 | 7.24 | 6.99 | 0 | 0 | 0 | |
16/10/2018 |
6.78
|
60 | 6.72 | 6.78 | 6.78 | 0 | 0 | 0 | |
15/10/2018 |
6.72
|
10 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
12/10/2018 |
6.72
|
90 | 6.99 | 6.99 | 6.72 | 0 | 0 | 0 | |
11/10/2018 |
6.99
|
10 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/10/2018 |
6.99
|
30 | 6.97 | 7.41 | 6.99 | 0 | 0 | 0 | |
09/10/2018 |
6.97
|
10 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
08/10/2018 |
6.97
|
50 | 7.48 | 7.48 | 6.97 | 0 | 10 | -0.0 | |
05/10/2018 |
7.48
|
80 | 8.04 | 8.04 | 7.48 | 0 | 10 | -0.0 | |
04/10/2018 |
8.04
|
80 | 7.80 | 8.04 | 7.31 | 0 | 10 | -0.0 | |
03/10/2018 |
7.80
|
30 | 8.35 | 8.35 | 7.80 | 0 | 10 | -0.0 | |
02/10/2018 |
8.35
|
190 | 8.04 | 8.60 | 8.35 | 0 | 0 | 0 | |
01/10/2018 |
8.04
|
110 | 7.66 | 8.18 | 7.69 | 0 | 0 | 0 | |
28/09/2018 |
7.66
|
10 | 7.17 | 7.66 | 7.66 | 0 | 0 | 0 | |
27/09/2018 |
7.17
|
50 | 7.69 | 7.69 | 7.17 | 0 | 10 | -0.0 | |
26/09/2018 |
7.69
|
540 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 | |
25/09/2018 |
7.69
|
130 | 7.20 | 7.69 | 7.62 | 0 | 0 | 0 | |
24/09/2018 |
7.20
|
90 | 7.66 | 7.66 | 7.13 | 0 | 10 | -0.0 | |
21/09/2018 |
7.66
|
130 | 7.17 | 7.66 | 6.78 | 0 | 0 | 0 | |
20/09/2018 |
7.17
|
290 | 6.73 | 7.17 | 7.13 | 0 | 10 | -0.0 | |
19/09/2018 |
6.73
|
20 | 6.72 | 7.17 | 6.73 | 0 | 0 | 0 | |
18/09/2018 |
6.72
|
75,130 | 6.69 | 7.13 | 6.70 | 0 | 80 | -0.0 | |
17/09/2018 |
6.69
|
5,070 | 6.82 | 7.27 | 6.69 | 0 | 0 | 0 | |
14/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |