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 | 0.33% | 2,069,500 | -27,500 | -0.8 |
29.45
30.20
30.20
|
2 tháng
(2024-07-22) |
-1.75 | -5.51% | 3,992,800 | -121,711 | -3.7 |
29.45
31.75
30.20
|
3 tháng
(2024-06-21) |
-3.40 | -10.18% | 9,079,700 | -210,811 | -6.6 |
29.45
34.40
30.20
|
6 tháng
(2024-03-25) |
0.35 | 1.18% | 18,560,900 | -78,359 | -2.3 |
28.90
34.40
30.20
|
12 tháng
(2023-09-25) |
0.62 | 2.13% | 63,524,200 | 192,769 | 5.7 |
28.90
34.40
30.20
|
24 tháng
(2022-09-30) |
9.42 | 45.77% | 195,963,700 | 378,014 | 8.5 |
19.87
34.40
30.20
|
36 tháng
(2021-10-05) |
14.04 | 87.92% | 304,669,500 | 151,670 | 1.2 |
15.96
34.40
30.20
|
60 tháng
(2019-10-16) |
15.01 | 100.18% | 392,147,030 | 436,530 | 7.1 |
13.10
34.40
30.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
8.69
|
26,100 | 8.69 | 8.73 | 8.65 | 0 | 0 | 0 | |
17/09/2018 |
8.69
|
21,000 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 | |
14/09/2018 |
8.69
|
16,210 | 8.92 | 8.92 | 8.30 | 0 | 0 | 0 | |
13/09/2018 |
8.92
|
10,200 | 8.53 | 8.92 | 8.53 | 0 | 0 | 0 | |
12/09/2018 |
8.53
|
31,000 | 8.53 | 8.53 | 8.46 | 0 | 0 | 0 | |
11/09/2018 |
8.53
|
8,100 | 8.65 | 8.65 | 8.53 | 0 | 0 | 0 | |
10/09/2018 |
8.65
|
14,000 | 8.77 | 8.77 | 8.61 | 0 | 0 | 0 | |
07/09/2018 |
8.77
|
18,100 | 8.57 | 8.92 | 8.53 | 0 | 0 | 0 | |
06/09/2018 |
8.57
|
21,030 | 8.96 | 8.96 | 8.34 | 0 | 0 | 0 | |
05/09/2018 |
8.96
|
100 | 9.08 | 9.08 | 8.96 | 0 | 0 | 0 | |
04/09/2018 |
9.08
|
13,120 | 8.73 | 9.16 | 8.73 | 0 | 0 | 0 | |
31/08/2018 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
30/08/2018 |
8.73
|
18,000 | 8.73 | 8.73 | 8.53 | 0 | 0 | 0 | |
29/08/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/08/2018 |
8.73
|
14,200 | 8.53 | 8.92 | 8.69 | 0 | 0 | 0 | |
28/08/2018 |
8.53
|
13,240 | 8.72 | 8.72 | 8.46 | 0 | 0 | 0 | |
27/08/2018 |
8.72
|
11,330 | 8.46 | 8.91 | 7.90 | 0 | 0 | 0 | |
24/08/2018 |
8.46
|
15,110 | 8.46 | 8.91 | 8.46 | 0 | 0 | 0 | |
23/08/2018 |
8.46
|
15,100 | 8.42 | 8.46 | 8.42 | 0 | 0 | 0 | |
22/08/2018 |
8.42
|
15,900 | 8.42 | 9.00 | 7.87 | 0 | 0 | 0 | |
21/08/2018 |
8.42
|
26,070 | 7.89 | 8.42 | 7.35 | 0 | 0 | 0 | |
20/08/2018 |
7.89
|
10 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
17/08/2018 |
7.89
|
40 | 8.46 | 8.53 | 7.89 | 0 | 0 | 0 | |
16/08/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
15/08/2018 |
8.46
|
100 | 7.94 | 8.46 | 8.46 | 0 | 0 | 0 | |
14/08/2018 |
7.94
|
40 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 | |
13/08/2018 |
8.53
|
10 | 8.09 | 8.53 | 8.53 | 0 | 0 | 0 | |
10/08/2018 |
8.09
|
1,580 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 | |
09/08/2018 |
8.16
|
4,650 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 | |
08/08/2018 |
8.16
|
10 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
07/08/2018 |
8.16
|
3,010 | 8.16 | 8.16 | 8.15 | 0 | 0 | 0 | |
06/08/2018 |
8.16
|
300 | 8.53 | 8.53 | 7.96 | 0 | 0 | 0 | |
03/08/2018 |
8.53
|
330 | 8.16 | 8.53 | 8.53 | 0 | 0 | 0 | |
02/08/2018 |
8.16
|
10 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
01/08/2018 |
8.16
|
1,710 | 8.48 | 8.48 | 8.16 | 0 | 0 | 0 | |
31/07/2018 |
8.48
|
570 | 8.48 | 8.48 | 8.09 | 0 | 0 | 0 | |
30/07/2018 |
8.48
|
2,060 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 | |
27/07/2018 |
8.53
|
2,020 | 8.52 | 8.53 | 8.50 | 0 | 0 | 0 | |
26/07/2018 |
8.52
|
700 | 8.02 | 8.52 | 8.02 | 0 | 0 | 0 | |
25/07/2018 |
8.02
|
230 | 7.51 | 8.02 | 7.51 | 0 | 0 | 0 | |
24/07/2018 |
7.51
|
2,500 | 7.05 | 7.51 | 7.50 | 0 | 0 | 0 | |
23/07/2018 |
7.05
|
220 | 6.83 | 7.05 | 7.05 | 0 | 0 | 0 | |
20/07/2018 |
6.83
|
1,190 | 7.24 | 7.72 | 6.83 | 0 | 0 | 0 | |
19/07/2018 |
7.24
|
2,170 | 7.01 | 7.24 | 6.68 | 0 | 0 | 0 | |
18/07/2018 |
7.01
|
120 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
17/07/2018 |
7.05
|
300 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
16/07/2018 |
7.05
|
170 | 6.64 | 7.05 | 6.64 | 0 | 0 | 0 | |
13/07/2018 |
6.64
|
310 | 6.36 | 6.81 | 6.64 | 0 | 0 | 0 | |
12/07/2018 |
6.36
|
20 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
11/07/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
10/07/2018 |
6.36
|
1,000 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 | |
09/07/2018 |
6.68
|
5,110 | 6.68 | 6.68 | 6.38 | 0 | 0 | 0 | |
06/07/2018 |
6.68
|
6,000 | 6.31 | 6.68 | 6.33 | 0 | 0 | 0 | |
05/07/2018 |
6.31
|
17,690 | 6.31 | 6.31 | 6.20 | 0 | 0 | 0 | |
04/07/2018 |
6.31
|
6,290 | 6.27 | 6.31 | 6.12 | 0 | 0 | 0 | |
03/07/2018 |
6.27
|
6,020 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 | |
02/07/2018 |
6.31
|
1,050 | 6.35 | 6.35 | 6.31 | 0 | 0 | 0 | |
29/06/2018 |
6.35
|
2,010 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 | |
28/06/2018 |
6.42
|
2,500 | 6.38 | 6.42 | 6.42 | 0 | 0 | 0 | |
27/06/2018 |
6.38
|
330 | 6.42 | 6.86 | 6.38 | 0 | 0 | 0 | |
26/06/2018 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
25/06/2018 |
6.42
|
920 | 6.75 | 6.75 | 6.38 | 0 | 0 | 0 | |
22/06/2018 |
6.75
|
520 | 6.38 | 6.75 | 6.31 | 0 | 0 | 0 | |
21/06/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
20/06/2018 |
6.38
|
220 | 6.61 | 7.05 | 6.35 | 0 | 0 | 0 | |
19/06/2018 |
6.61
|
10 | 6.94 | 6.94 | 6.61 | 0 | 0 | 0 | |
18/06/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
15/06/2018 |
6.94
|
500 | 7.42 | 7.42 | 6.94 | 0 | 0 | 0 | |
14/06/2018 |
7.42
|
23,620 | 7.42 | 7.42 | 6.90 | 0 | 20 | -0.0 | |
13/06/2018 |
7.42
|
100 | 7.42 | 7.90 | 7.42 | 0 | 0 | 0 | |
12/06/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
11/06/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
08/06/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
07/06/2018 |
7.42
|
50 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
06/06/2018 |
7.42
|
6,430 | 7.77 | 7.77 | 7.42 | 0 | 0 | 0 | |
05/06/2018 |
7.77
|
3,260 | 8.35 | 8.35 | 7.77 | 0 | 0 | 0 | |
04/06/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
01/06/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
31/05/2018 |
8.35
|
20 | 8.35 | 8.35 | 7.77 | 0 | 0 | 0 | |
30/05/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
29/05/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/05/2018 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/05/2018 |
8.35
|
1,100 | 8.42 | 8.42 | 8.35 | 0 | 0 | 0 | |
24/05/2018 |
8.42
|
1,250 | 8.39 | 8.96 | 8.39 | 0 | 0 | 0 | |
23/05/2018 |
8.39
|
920 | 7.89 | 8.42 | 8.13 | 0 | 0 | 0 | |
22/05/2018 |
7.89
|
3,010 | 7.38 | 7.89 | 7.79 | 0 | 0 | 0 | |
21/05/2018 |
7.38
|
100 | 6.90 | 7.38 | 7.38 | 0 | 0 | 0 | |
18/05/2018 |
6.90
|
90 | 7.20 | 7.42 | 6.90 | 0 | 0 | 0 | |
17/05/2018 |
7.20
|
270 | 6.75 | 7.20 | 7.12 | 0 | 0 | 0 | |
16/05/2018 |
6.75
|
990 | 6.68 | 7.05 | 6.75 | 0 | 0 | 0 | |
15/05/2018 |
6.68
|
100 | 6.86 | 6.86 | 6.68 | 0 | 0 | 0 | |
14/05/2018 |
6.86
|
360 | 6.81 | 7.12 | 6.86 | 0 | 0 | 0 | |
11/05/2018 |
6.81
|
120 | 7.16 | 7.16 | 6.81 | 0 | 0 | 0 | |
10/05/2018 |
7.16
|
520 | 6.75 | 7.16 | 6.49 | 0 | 0 | 0 | |
09/05/2018 |
6.75
|
20 | 6.98 | 6.98 | 6.75 | 0 | 0 | 0 | |
08/05/2018 |
6.98
|
1,240 | 7.05 | 7.42 | 6.98 | 0 | 0 | 0 | |
07/05/2018 |
7.05
|
5,490 | 6.98 | 7.24 | 7.05 | 0 | 0 | 0 | |
04/05/2018 |
6.98
|
5,580 | 6.94 | 7.35 | 6.98 | 0 | 0 | 0 | |
03/05/2018 |
6.94
|
12,910 | 6.94 | 7.42 | 6.94 | 0 | 0 | 0 | |
02/05/2018 |
6.94
|
7,710 | 6.90 | 7.35 | 6.94 | 0 | 0 | 0 | |
27/04/2018 |
6.90
|
5,080 | 6.49 | 6.94 | 6.68 | 0 | 0 | 0 |