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) |
0.10 | 0.29% | 69,800 | 0 | 0 |
34.90
35.70
35.20
|
2 tháng
(2024-07-22) |
2.02 | 6.10% | 236,400 | -300 | -0.0 |
32.62
37.48
35.20
|
3 tháng
(2024-06-21) |
3.42 | 10.79% | 405,500 | 800 | 0.0 |
30.93
37.48
35.20
|
6 tháng
(2024-03-25) |
5.85 | 19.99% | 660,500 | 700 | 0.0 |
28.04
37.48
35.20
|
12 tháng
(2023-09-25) |
10.33 | 41.73% | 1,208,400 | 1,300 | 0.0 |
24.20
37.48
35.20
|
24 tháng
(2022-09-30) |
13.13 | 59.77% | 2,484,318 | 51,967 | 1.4 |
18.67
37.48
35.20
|
36 tháng
(2021-10-05) |
17.54 | 99.91% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.20
|
60 tháng
(2019-10-16) |
25.61 | 269.96% | 5,136,332 | 168,978 | 7.0 |
8.90
37.48
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2018 |
8.63
|
1,100 | 8.63 | 8.63 | 8.63 | 1,100 | 0 | 0.0 | |
06/09/2018 |
8.63
|
1,400 | 8.74 | 8.74 | 6.90 | 0 | 100 | 0 | |
05/09/2018 |
8.74
|
200 | 8.63 | 8.74 | 7.36 | 0 | 100 | -0.0 | |
04/09/2018 |
8.63
|
100 | 8.25 | 8.63 | 8.63 | 0 | 0 | 0 | |
31/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
30/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
29/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
28/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
27/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
24/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
23/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
22/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
21/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
20/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
17/08/2018 |
8.25
|
100 | 9.71 | 9.71 | 8.25 | 0 | 100 | -0.0 | |
16/08/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
15/08/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
14/08/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
13/08/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
10/08/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
09/08/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
08/08/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
07/08/2018 |
9.71
|
100 | 8.74 | 9.71 | 9.71 | 0 | 0 | 0 | |
06/08/2018 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
03/08/2018 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
02/08/2018 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
01/08/2018 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
31/07/2018 |
8.74
|
300 | 8.82 | 8.82 | 8.71 | 0 | 0 | 0 | |
30/07/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
27/07/2018 |
8.82
|
0 | 8.66 | 8.82 | 8.82 | 0 | 0 | 0 | |
26/07/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/07/2018 |
8.66
|
18,600 | 8.23 | 9.17 | 8.36 | 0 | 0 | 0 | |
25/07/2018 |
8.23
|
300 | 7.81 | 8.23 | 8.23 | 0 | 0 | 0 | |
24/07/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
23/07/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
20/07/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
19/07/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
18/07/2018 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
17/07/2018 |
7.81
|
300 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
16/07/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/07/2018 |
7.81
|
200 | 6.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
12/07/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
11/07/2018 |
6.81
|
100 | 7.84 | 7.84 | 6.81 | 0 | 100 | -0.0 | |
10/07/2018 |
7.84
|
300 | 6.94 | 7.84 | 7.84 | 0 | 0 | 0 | |
09/07/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
06/07/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/07/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/07/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
03/07/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
02/07/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
29/06/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/06/2018 |
6.94
|
100 | 8.87 | 8.87 | 6.94 | 0 | 100 | -0.0 | |
27/06/2018 |
8.87
|
300 | 7.71 | 8.87 | 6.63 | 0 | 100 | -0.0 | |
26/06/2018 |
7.71
|
100 | 7.45 | 7.71 | 7.71 | 0 | 0 | 0 | |
25/06/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
22/06/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
21/06/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
20/06/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
19/06/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
18/06/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
15/06/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
14/06/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
13/06/2018 |
7.45
|
0 | 8.02 | 7.45 | 7.45 | 0 | 0 | 0 | |
12/06/2018 |
8.02
|
200 | 8.05 | 8.05 | 6.89 | 0 | 100 | -0.0 | |
11/06/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
08/06/2018 |
8.05
|
0 | 8.10 | 8.05 | 8.05 | 0 | 0 | 0 | |
07/06/2018 |
8.10
|
200 | 7.58 | 8.10 | 7.97 | 0 | 0 | 0 | |
06/06/2018 |
7.58
|
100 | 6.94 | 7.58 | 7.58 | 0 | 0 | 0 | |
05/06/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/06/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/06/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
31/05/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
30/05/2018 |
6.94
|
100 | 8.12 | 8.12 | 6.94 | 0 | 100 | -0.0 | |
29/05/2018 |
8.12
|
1,000 | 7.07 | 8.12 | 8.12 | 1,000 | 0 | 0.0 | |
28/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
25/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/05/2018: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
23/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
22/05/2018 |
7.07
|
603 | 7.07 | 7.07 | 7.07 | 600 | 0 | 0.0 | |
21/05/2018 |
7.07
|
1,200 | 7.30 | 7.30 | 7.07 | 0 | 0 | 0 | |
18/05/2018 |
7.30
|
100 | 6.60 | 7.30 | 7.30 | 0 | 0 | 0 | |
17/05/2018 |
6.60
|
100 | 7.30 | 7.30 | 6.60 | 0 | 100 | -0.0 | |
16/05/2018 |
7.30
|
300 | 8.01 | 8.01 | 7.30 | 0 | 0 | 0 | |
15/05/2018 |
8.01
|
200 | 7.30 | 8.01 | 6.22 | 0 | 100 | -0.0 | |
14/05/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
11/05/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
10/05/2018 |
7.30
|
100 | 7.07 | 7.30 | 7.30 | 0 | 0 | 0 | |
09/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
08/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/05/2018 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
04/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
03/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
02/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
27/04/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
26/04/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/04/2018 |
7.07
|
300 | 6.95 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/04/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
20/04/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
19/04/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
18/04/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
17/04/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |