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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
7.06
|
4,900 | 7.12 | 7.12 | 7.00 | 0 | 0 | 0 | |
14/02/2019 |
7.12
|
2,620 | 7.06 | 7.12 | 7.00 | 0 | 0 | 0 | |
13/02/2019 |
7.06
|
800 | 7.06 | 7.18 | 7.06 | 0 | 0 | 0 | |
12/02/2019 |
7.06
|
1,000 | 7.12 | 7.23 | 7.06 | 0 | 0 | 0 | |
11/02/2019 |
7.12
|
1,400 | 7.18 | 7.41 | 7.12 | 0 | 0 | 0 | |
01/02/2019 |
7.18
|
1,200 | 7.06 | 7.35 | 7.18 | 100 | 0 | 0.0 | |
31/01/2019 |
7.06
|
300 | 7.29 | 7.29 | 7.06 | 0 | 0 | 0 | |
30/01/2019 |
7.29
|
200 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 | |
29/01/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/01/2019 |
7.47
|
1,400 | 7.06 | 7.47 | 7.18 | 0 | 0 | 0 | |
28/01/2019 |
7.06
|
1,200 | 7.22 | 7.22 | 7.06 | 0 | 0 | 0 | |
25/01/2019 |
7.22
|
100 | 7.00 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/01/2019 |
7.00
|
500 | 6.95 | 7.11 | 7.00 | 0 | 0 | 0 | |
23/01/2019 |
6.95
|
1,110 | 7.33 | 7.33 | 6.95 | 0 | 0 | 0 | |
22/01/2019 |
7.33
|
150 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
21/01/2019 |
7.33
|
7,330 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 | |
18/01/2019 |
7.33
|
100 | 6.89 | 7.33 | 7.33 | 0 | 0 | 0 | |
17/01/2019 |
6.89
|
100 | 6.68 | 6.89 | 6.89 | 0 | 0 | 0 | |
16/01/2019 |
6.68
|
5,600 | 6.73 | 6.73 | 6.68 | 0 | 0 | 0 | |
15/01/2019 |
6.73
|
1,400 | 6.62 | 6.73 | 6.73 | 0 | 0 | 0 | |
14/01/2019 |
6.62
|
200 | 6.62 | 6.84 | 6.62 | 0 | 0 | 0 | |
11/01/2019 |
6.62
|
100 | 6.57 | 6.62 | 6.62 | 0 | 0 | 0 | |
10/01/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
09/01/2019 |
6.57
|
100 | 6.51 | 6.57 | 6.57 | 0 | 0 | 0 | |
08/01/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
07/01/2019 |
6.51
|
100 | 6.62 | 6.62 | 6.51 | 0 | 0 | 0 | |
04/01/2019 |
6.62
|
0 | 6.57 | 6.62 | 6.62 | 0 | 0 | 0 | |
03/01/2019 |
6.57
|
7,600 | 6.62 | 6.62 | 6.57 | 0 | 0 | 0 | |
02/01/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
28/12/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/12/2018 |
6.62
|
600 | 6.68 | 6.68 | 6.62 | 0 | 0 | 0 | |
26/12/2018 |
6.68
|
100 | 6.57 | 6.68 | 6.68 | 0 | 0 | 0 | |
25/12/2018 |
6.57
|
5,600 | 6.68 | 6.68 | 6.51 | 0 | 0 | 0 | |
24/12/2018 |
6.68
|
500 | 6.79 | 6.79 | 6.68 | 0 | 0 | 0 | |
21/12/2018 |
6.79
|
1,100 | 6.79 | 6.84 | 6.79 | 0 | 0 | 0 | |
20/12/2018 |
6.79
|
2,325 | 6.62 | 6.89 | 6.79 | 325 | 0 | 0.0 | |
19/12/2018 |
6.62
|
1,000 | 6.62 | 6.68 | 6.62 | 0 | 0 | 0 | |
18/12/2018 |
6.62
|
210 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 | |
17/12/2018 |
6.79
|
2,000 | 6.84 | 6.84 | 6.79 | 0 | 0 | 0 | |
14/12/2018 |
6.84
|
300 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
13/12/2018 |
6.84
|
100 | 6.79 | 6.84 | 6.84 | 0 | 0 | 0 | |
12/12/2018 |
6.79
|
100 | 6.62 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/12/2018 |
6.62
|
20,800 | 6.68 | 6.79 | 6.62 | 0 | 19,800 | -0.2 | |
10/12/2018 |
6.68
|
16,200 | 7.28 | 7.28 | 6.68 | 0 | 15,800 | -0.2 | |
07/12/2018 |
7.28
|
200 | 7.06 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/12/2018 |
7.06
|
500 | 6.68 | 7.06 | 7.06 | 0 | 0 | 0 | |
05/12/2018 |
6.68
|
18,700 | 7.44 | 7.44 | 6.57 | 0 | 12,600 | -0.2 | |
04/12/2018 |
7.44
|
100 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 | |
03/12/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
30/11/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
29/11/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
28/11/2018 |
7.49
|
100 | 6.89 | 7.49 | 7.49 | 100 | 0 | 0.0 | |
27/11/2018 |
6.89
|
12,740 | 7.00 | 7.00 | 6.89 | 0 | 11,500 | -0.1 | |
26/11/2018 |
7.00
|
100 | 7.71 | 7.71 | 7.00 | 0 | 0 | 0 | |
23/11/2018 |
7.71
|
100 | 7.49 | 7.71 | 7.71 | 0 | 0 | 0 | |
22/11/2018 |
7.49
|
1,900 | 7.17 | 7.49 | 6.84 | 0 | 100 | -0.0 | |
21/11/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/11/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
19/11/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
16/11/2018 |
7.17
|
100 | 6.89 | 7.17 | 7.17 | 100 | 0 | 0.0 | |
15/11/2018 |
6.89
|
200 | 6.84 | 6.89 | 6.89 | 0 | 0 | 0 | |
14/11/2018 |
6.84
|
900 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
13/11/2018 |
6.84
|
500 | 7.06 | 7.06 | 6.84 | 0 | 0 | 0 | |
12/11/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
09/11/2018 |
7.06
|
100 | 6.95 | 7.06 | 7.06 | 100 | 0 | 0.0 | |
08/11/2018 |
6.95
|
20 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
07/11/2018 |
6.95
|
400 | 7.00 | 7.00 | 6.89 | 0 | 0 | 0 | |
06/11/2018 |
7.00
|
100 | 6.84 | 7.00 | 7.00 | 0 | 0 | 0 | |
05/11/2018 |
6.84
|
500 | 6.95 | 7.00 | 6.84 | 0 | 0 | 0 | |
02/11/2018 |
6.95
|
4,100 | 6.79 | 6.95 | 6.79 | 0 | 0 | 0 | |
01/11/2018 |
6.79
|
600 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 | |
31/10/2018 |
6.95
|
3,160 | 7.06 | 7.06 | 6.95 | 0 | 0 | 0 | |
30/10/2018 |
7.06
|
900 | 7.06 | 7.06 | 6.84 | 0 | 0 | 0 | |
29/10/2018 |
7.06
|
2,000 | 6.51 | 7.06 | 7.00 | 0 | 0 | 0 | |
26/10/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
25/10/2018 |
6.51
|
1,000 | 6.73 | 6.73 | 6.51 | 0 | 0 | 0 | |
24/10/2018 |
6.73
|
19,000 | 7.06 | 7.06 | 6.46 | 0 | 15,000 | -0.2 | |
23/10/2018 |
7.06
|
1,500 | 7.06 | 7.17 | 7.06 | 0 | 0 | 0 | |
22/10/2018 |
7.06
|
3,300 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/10/2018 |
7.06
|
800 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 | |
18/10/2018 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
17/10/2018 |
7.11
|
3,500 | 7.06 | 7.11 | 7.06 | 0 | 0 | 0 | |
16/10/2018 |
7.06
|
9,400 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 | |
15/10/2018 |
7.11
|
900 | 7.06 | 7.17 | 7.11 | 0 | 0 | 0 | |
12/10/2018 |
7.06
|
800 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
11/10/2018 |
7.06
|
4,500 | 7.17 | 7.17 | 7.06 | 0 | 3,800 | -0.0 | |
10/10/2018 |
7.17
|
28,000 | 7.22 | 7.22 | 7.06 | 0 | 3,000 | -0.0 | |
09/10/2018 |
7.22
|
22,500 | 7.49 | 7.55 | 7.22 | 0 | 0 | 0 | |
08/10/2018 |
7.49
|
10,100 | 7.55 | 7.55 | 7.38 | 0 | 0 | 0 | |
05/10/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
04/10/2018 |
7.55
|
300 | 7.60 | 7.60 | 7.55 | 0 | 0 | 0 | |
03/10/2018 |
7.60
|
200 | 7.55 | 7.66 | 7.60 | 0 | 0 | 0 | |
02/10/2018 |
7.55
|
10,100 | 7.44 | 7.55 | 7.55 | 0 | 0 | 0 | |
01/10/2018 |
7.44
|
8,100 | 7.82 | 7.82 | 7.33 | 0 | 0 | 0 | |
28/09/2018 |
7.82
|
11,900 | 7.44 | 7.82 | 7.38 | 0 | 100 | -0.0 | |
27/09/2018 |
7.44
|
4,215 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 | |
26/09/2018 |
7.38
|
44,500 | 7.33 | 7.44 | 7.33 | 0 | 0 | 0 | |
25/09/2018 |
7.33
|
16,000 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 | |
24/09/2018 |
7.33
|
906 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 | |
21/09/2018 |
7.33
|
2,100 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 | |
20/09/2018 |
7.44
|
100 | 7.22 | 7.44 | 7.44 | 0 | 0 | 0 |