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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
8.66
|
9,790 | 8.66 | 8.78 | 8.53 | 0 | 0 | 0 | |
18/09/2018 |
8.66
|
31,530 | 8.20 | 8.66 | 8.12 | 0 | 200 | -0.0 | |
17/09/2018 |
8.20
|
8,230 | 8.16 | 8.20 | 8.08 | 0 | 0 | 0 | |
14/09/2018 |
8.16
|
4,400 | 8.08 | 8.18 | 8.12 | 0 | 0 | 0 | |
13/09/2018 |
8.08
|
8,400 | 8.12 | 8.16 | 8.08 | 0 | 0 | 0 | |
12/09/2018 |
8.12
|
16,010 | 8.22 | 8.22 | 8.06 | 1,000 | 0 | 0.0 | |
11/09/2018 |
8.22
|
13,820 | 8.22 | 8.26 | 8.10 | 2,300 | 0 | 0.1 | |
10/09/2018 |
8.22
|
1,900 | 8.30 | 8.30 | 8.18 | 0 | 0 | 0 | |
07/09/2018 |
8.30
|
3,170 | 8.35 | 8.35 | 8.22 | 0 | 0 | 0 | |
06/09/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/09/2018 |
8.35
|
6,310 | 8.26 | 8.41 | 8.26 | 200 | 0 | 0.0 | |
05/09/2018 |
8.26
|
25,400 | 8.24 | 8.26 | 8.18 | 0 | 0 | 0 | |
04/09/2018 |
8.24
|
11,810 | 8.34 | 8.36 | 8.22 | 600 | 0 | 0.0 | |
31/08/2018 |
8.34
|
28,500 | 8.36 | 8.42 | 8.18 | 0 | 0 | 0 | |
30/08/2018 |
8.36
|
40,670 | 8.05 | 8.44 | 8.03 | 0 | 10,780 | -0.4 | |
29/08/2018 |
8.05
|
22,808 | 8.01 | 8.05 | 7.97 | 100 | 5,800 | -0.2 | |
28/08/2018 |
8.01
|
10,200 | 8.05 | 8.05 | 7.97 | 0 | 4,100 | -0.2 | |
27/08/2018 |
8.05
|
3,500 | 8.03 | 8.05 | 7.93 | 0 | 0 | 0 | |
24/08/2018 |
8.03
|
4,400 | 7.91 | 8.03 | 7.91 | 0 | 0 | 0 | |
23/08/2018 |
7.91
|
1,100 | 7.77 | 7.91 | 7.81 | 0 | 0 | 0 | |
22/08/2018 |
7.77
|
19,240 | 7.77 | 7.83 | 7.67 | 0 | 30 | -0.0 | |
21/08/2018 |
7.77
|
5,000 | 7.93 | 7.93 | 7.77 | 0 | 0 | 0 | |
20/08/2018 |
7.93
|
4,400 | 7.93 | 8.11 | 7.93 | 0 | 0 | 0 | |
17/08/2018 |
7.93
|
4,564 | 8.01 | 8.07 | 7.83 | 500 | 0 | 0.0 | |
16/08/2018 |
8.01
|
12,000 | 8.01 | 8.01 | 7.87 | 0 | 0 | 0 | |
15/08/2018 |
8.01
|
13,510 | 8.11 | 8.15 | 8.01 | 1,000 | 2,000 | -0.0 | |
14/08/2018 |
8.11
|
15,384 | 7.91 | 8.13 | 7.91 | 0 | 0 | 0 | |
13/08/2018 |
7.91
|
18,010 | 7.65 | 7.97 | 7.65 | 0 | 0 | 0 | |
10/08/2018 |
7.65
|
35,600 | 7.63 | 7.77 | 7.24 | 0 | 0 | 0 | |
09/08/2018 |
7.63
|
10,700 | 7.69 | 7.71 | 7.57 | 0 | 0 | 0 | |
08/08/2018 |
7.69
|
10,200 | 7.59 | 7.85 | 7.59 | 0 | 0 | 0 | |
07/08/2018 |
7.59
|
9,750 | 7.71 | 7.87 | 7.59 | 1,800 | 0 | 0.1 | |
06/08/2018 |
7.71
|
31,100 | 7.87 | 7.87 | 7.48 | 200 | 0 | 0.0 | |
03/08/2018 |
7.87
|
41,600 | 8.11 | 8.11 | 7.73 | 0 | 0 | 0 | |
02/08/2018 |
8.11
|
25,000 | 7.97 | 8.16 | 7.97 | 0 | 3,900 | -0.2 | |
01/08/2018 |
7.97
|
17,400 | 8.16 | 8.18 | 7.95 | 1,700 | 3,000 | -0.1 | |
31/07/2018 |
8.16
|
26,900 | 8.18 | 8.18 | 7.83 | 0 | 100 | -0.0 | |
30/07/2018 |
8.18
|
56,200 | 7.81 | 8.58 | 7.83 | 0 | 28,200 | -1.1 | |
27/07/2018 |
7.81
|
54,820 | 8.15 | 8.15 | 7.36 | 0 | 0 | 0 | |
26/07/2018 |
8.15
|
38,200 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 | |
25/07/2018 |
8.46
|
29,012 | 8.89 | 8.89 | 8.16 | 0 | 0 | 0 | |
24/07/2018 |
8.89
|
14,250 | 9.11 | 9.11 | 8.64 | 0 | 0 | 0 | |
23/07/2018 |
9.11
|
2,500 | 9.23 | 9.25 | 8.76 | 0 | 500 | -0.0 | |
20/07/2018 |
9.23
|
36,800 | 9.21 | 10.11 | 8.85 | 0 | 14,300 | -0.7 | |
19/07/2018 |
9.21
|
50,902 | 8.64 | 9.25 | 8.56 | 0 | 21,000 | -0.9 | |
18/07/2018 |
8.64
|
39,421 | 8.56 | 8.66 | 8.46 | 0 | 13,500 | -0.6 | |
17/07/2018 |
8.56
|
73,100 | 7.89 | 8.68 | 7.87 | 0 | 4,600 | -0.2 | |
16/07/2018 |
7.89
|
6,420 | 7.89 | 7.89 | 7.79 | 0 | 100 | -0.0 | |
13/07/2018 |
7.89
|
19,700 | 7.89 | 7.91 | 7.85 | 0 | 10,000 | -0.4 | |
12/07/2018 |
7.89
|
28,700 | 7.87 | 7.95 | 7.67 | 0 | 7,400 | -0.3 | |
11/07/2018 |
7.87
|
22,100 | 7.87 | 8.07 | 7.57 | 0 | 0 | 0 | |
10/07/2018 |
7.87
|
40,824 | 7.36 | 8.09 | 7.38 | 0 | 0 | 0 | |
09/07/2018 |
7.36
|
28,800 | 7.26 | 7.36 | 7.22 | 0 | 0 | 0 | |
06/07/2018 |
7.26
|
8,850 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 | |
05/07/2018 |
7.16
|
46,800 | 6.87 | 7.28 | 6.89 | 0 | 0 | 0 | |
04/07/2018 |
6.87
|
15,100 | 6.67 | 6.89 | 6.59 | 0 | 0 | 0 | |
03/07/2018 |
6.67
|
7,250 | 6.69 | 6.69 | 6.49 | 0 | 1,100 | -0.0 | |
02/07/2018 |
6.69
|
1,000 | 6.69 | 6.69 | 6.67 | 0 | 0 | 0 | |
29/06/2018 |
6.69
|
2,400 | 6.73 | 6.77 | 6.59 | 0 | 0 | 0 | |
28/06/2018 |
6.73
|
516 | 6.79 | 6.79 | 6.73 | 0 | 0 | 0 | |
27/06/2018 |
6.79
|
6,800 | 6.77 | 6.79 | 6.35 | 0 | 0 | 0 | |
26/06/2018 |
6.77
|
15,400 | 6.77 | 6.77 | 6.30 | 0 | 700 | -0.0 | |
25/06/2018 |
6.77
|
7,700 | 6.77 | 6.79 | 6.39 | 0 | 0 | 0 | |
22/06/2018 |
6.77
|
900 | 6.79 | 6.79 | 6.77 | 0 | 0 | 0 | |
21/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/06/2018 |
6.79
|
300 | 6.69 | 6.79 | 6.79 | 0 | 0 | 0 | |
19/06/2018: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
19/06/2018 |
6.69
|
100 | 6.65 | 6.69 | 6.69 | 0 | 0 | 0 | |
18/06/2018 |
6.65
|
400 | 6.65 | 6.65 | 6.41 | 0 | 0 | 0 | |
15/06/2018 |
6.65
|
12,200 | 6.65 | 6.67 | 6.39 | 0 | 0 | 0 | |
14/06/2018 |
6.65
|
2,100 | 6.69 | 6.74 | 6.38 | 0 | 0 | 0 | |
13/06/2018 |
6.69
|
1,337 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
12/06/2018 |
6.69
|
16,800 | 6.72 | 6.72 | 6.65 | 0 | 0 | 0 | |
11/06/2018 |
6.72
|
4,000 | 6.72 | 6.72 | 6.61 | 0 | 0 | 0 | |
08/06/2018 |
6.72
|
1,170 | 6.70 | 6.72 | 6.70 | 0 | 0 | 0 | |
07/06/2018 |
6.70
|
1,900 | 6.70 | 6.72 | 6.70 | 0 | 0 | 0 | |
06/06/2018 |
6.70
|
3,600 | 6.65 | 6.70 | 6.63 | 0 | 0 | 0 | |
05/06/2018 |
6.65
|
3,300 | 6.63 | 6.65 | 6.58 | 0 | 1,100 | -0.0 | |
04/06/2018 |
6.63
|
3,500 | 6.65 | 6.65 | 6.63 | 0 | 900 | -0.0 | |
01/06/2018 |
6.65
|
1,900 | 6.74 | 6.74 | 6.39 | 0 | 100 | -0.0 | |
31/05/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
30/05/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
29/05/2018 |
6.74
|
210 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
28/05/2018 |
6.74
|
810 | 6.76 | 6.76 | 6.39 | 0 | 0 | 0 | |
25/05/2018 |
6.76
|
4 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
24/05/2018 |
6.76
|
900 | 6.70 | 6.76 | 6.76 | 0 | 0 | 0 | |
23/05/2018 |
6.70
|
500 | 6.69 | 6.70 | 6.70 | 0 | 0 | 0 | |
22/05/2018 |
6.69
|
2,100 | 6.72 | 6.72 | 6.56 | 0 | 0 | 0 | |
21/05/2018 |
6.72
|
2,700 | 6.72 | 6.72 | 6.60 | 0 | 0 | 0 | |
18/05/2018 |
6.72
|
5,800 | 6.74 | 6.74 | 6.61 | 0 | 0 | 0 | |
17/05/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
16/05/2018 |
6.74
|
4,600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
15/05/2018 |
6.74
|
3,500 | 6.76 | 6.76 | 6.74 | 0 | 0 | 0 | |
14/05/2018 |
6.76
|
5,500 | 6.74 | 6.76 | 6.74 | 0 | 0 | 0 | |
11/05/2018 |
6.74
|
7,500 | 6.74 | 6.76 | 6.74 | 0 | 0 | 0 | |
10/05/2018 |
6.74
|
4,800 | 6.74 | 6.76 | 6.74 | 0 | 0 | 0 | |
09/05/2018 |
6.74
|
9,500 | 6.69 | 6.74 | 6.69 | 0 | 0 | 0 | |
08/05/2018 |
6.69
|
8,700 | 6.63 | 6.74 | 6.65 | 0 | 0 | 0 | |
07/05/2018 |
6.63
|
11,900 | 6.49 | 6.67 | 6.56 | 0 | 0 | 0 | |
04/05/2018 |
6.49
|
28,800 | 6.38 | 6.67 | 6.41 | 0 | 0 | 0 | |
03/05/2018 |
6.38
|
4,600 | 6.47 | 6.47 | 6.19 | 0 | 0 | 0 | |
02/05/2018 |
6.47
|
13,400 | 6.14 | 6.47 | 6.16 | 0 | 0 | 0 |