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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
18/09/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
17/09/2018 |
8.21
|
500 | 9.13 | 9.13 | 8.21 | 0 | 0 | 0 | |
14/09/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
13/09/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
12/09/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
11/09/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
10/09/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
07/09/2018 |
9.13
|
800 | 8.35 | 9.13 | 8.00 | 0 | 0 | 0 | |
06/09/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
05/09/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
04/09/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
31/08/2018 |
8.35
|
1,000 | 8.00 | 8.35 | 8.00 | 0 | 0 | 0 | |
30/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
29/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
28/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
27/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
24/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
23/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
22/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
21/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
20/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
17/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
16/08/2018 |
8.00
|
1,200 | 7.72 | 8.49 | 6.95 | 0 | 0 | 0 | |
15/08/2018 |
7.72
|
502 | 7.30 | 7.72 | 7.72 | 0 | 0 | 0 | |
14/08/2018 |
7.30
|
100 | 8.07 | 8.07 | 7.30 | 0 | 0 | 0 | |
13/08/2018 |
8.07
|
700 | 8.92 | 9.48 | 8.07 | 0 | 0 | 0 | |
10/08/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/08/2018 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
08/08/2018 |
8.92
|
500 | 8.14 | 8.92 | 7.37 | 0 | 0 | 0 | |
07/08/2018 |
8.14
|
33 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
06/08/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
03/08/2018 |
8.14
|
1,100 | 7.44 | 8.14 | 6.74 | 0 | 0 | 0 | |
02/08/2018 |
7.44
|
25 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
01/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
31/07/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
30/07/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
27/07/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
26/07/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
25/07/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
24/07/2018 |
7.44
|
200 | 7.51 | 7.51 | 6.81 | 0 | 0 | 0 | |
23/07/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/07/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
19/07/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
18/07/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
17/07/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
16/07/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
13/07/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
12/07/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
11/07/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
10/07/2018 |
7.51
|
200 | 7.58 | 7.58 | 6.88 | 0 | 0 | 0 | |
09/07/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
09/07/2018 |
7.58
|
2,000 | 7.30 | 7.58 | 7.51 | 0 | 0 | 0 | |
06/07/2018 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/07/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/07/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
03/07/2018 |
7.30
|
2,500 | 6.70 | 7.30 | 6.04 | 0 | 0 | 0 | |
02/07/2018 |
6.70
|
1,140 | 6.84 | 6.84 | 6.17 | 0 | 0 | 0 | |
29/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
28/06/2018 |
6.84
|
4 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
27/06/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
26/06/2018 |
6.84
|
130 | 6.31 | 6.84 | 6.84 | 0 | 0 | 0 | |
25/06/2018 |
6.31
|
1,400 | 6.97 | 6.97 | 6.31 | 0 | 0 | 0 | |
22/06/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
21/06/2018 |
6.97
|
200 | 6.44 | 6.97 | 6.97 | 0 | 0 | 0 | |
20/06/2018 |
6.44
|
9,000 | 7.10 | 7.10 | 6.44 | 0 | 0 | 0 | |
19/06/2018 |
7.10
|
6,000 | 7.10 | 7.10 | 6.44 | 0 | 0 | 0 | |
18/06/2018 |
7.10
|
500 | 7.04 | 7.10 | 6.37 | 0 | 0 | 0 | |
15/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
14/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
13/06/2018 |
7.04
|
310 | 7.37 | 7.37 | 6.64 | 0 | 0 | 0 | |
12/06/2018 |
7.37
|
400 | 6.90 | 7.37 | 7.37 | 0 | 0 | 0 | |
11/06/2018 |
6.90
|
1,000 | 6.31 | 6.90 | 6.70 | 0 | 0 | 0 | |
08/06/2018 |
6.31
|
8,805 | 6.97 | 6.97 | 6.31 | 0 | 0 | 0 | |
07/06/2018 |
6.97
|
100 | 6.44 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/06/2018 |
6.44
|
4,600 | 5.91 | 6.44 | 5.51 | 0 | 0 | 0 | |
05/06/2018 |
5.91
|
248 | 6.44 | 6.90 | 5.91 | 0 | 0 | 0 | |
04/06/2018 |
6.44
|
3,500 | 6.44 | 6.44 | 6.31 | 0 | 0 | 0 | |
01/06/2018 |
6.44
|
200 | 6.44 | 7.04 | 6.44 | 0 | 0 | 0 | |
31/05/2018 |
6.44
|
185 | 6.64 | 6.64 | 6.44 | 0 | 0 | 0 | |
30/05/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
29/05/2018 |
6.64
|
200 | 6.57 | 7.10 | 6.64 | 0 | 0 | 0 | |
28/05/2018 |
6.57
|
100 | 6.37 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/05/2018 |
6.37
|
300 | 6.57 | 6.57 | 6.37 | 0 | 0 | 0 | |
24/05/2018 |
6.57
|
160 | 6.77 | 6.77 | 6.57 | 0 | 60 | -0.0 | |
23/05/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
22/05/2018 |
6.77
|
2,400 | 6.17 | 6.77 | 6.11 | 0 | 100 | -0.0 | |
21/05/2018 |
6.17
|
3,212 | 6.70 | 7.17 | 6.17 | 0 | 0 | 0 | |
18/05/2018 |
6.70
|
1,930 | 6.44 | 6.84 | 6.04 | 0 | 0 | 0 | |
17/05/2018 |
6.44
|
14,716 | 7.04 | 7.04 | 6.37 | 0 | 0 | 0 | |
16/05/2018 |
7.04
|
2,310 | 6.70 | 7.37 | 6.31 | 0 | 0 | 0 | |
15/05/2018 |
6.70
|
1,920 | 7.04 | 7.04 | 6.37 | 0 | 920 | -0.0 | |
14/05/2018 |
7.04
|
420 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
11/05/2018 |
7.04
|
2,100 | 7.04 | 7.04 | 6.37 | 0 | 0 | 0 | |
10/05/2018 |
7.04
|
2,133 | 7.23 | 7.23 | 6.57 | 0 | 0 | 0 | |
09/05/2018 |
7.23
|
410 | 7.83 | 7.83 | 7.10 | 0 | 0 | 0 | |
08/05/2018 |
7.83
|
2,102 | 7.23 | 7.83 | 6.57 | 0 | 0 | 0 | |
07/05/2018 |
7.23
|
1,202 | 7.63 | 7.63 | 6.90 | 0 | 0 | 0 | |
04/05/2018 |
7.63
|
542 | 7.04 | 7.63 | 7.63 | 0 | 0 | 0 | |
03/05/2018 |
7.04
|
1,603 | 7.10 | 7.10 | 6.44 | 0 | 0 | 0 | |
02/05/2018 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |