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) |
0.60 | 2.30% | 486,300 | -41,924 | -1.1 |
26
26.80
26.70
|
2 tháng
(2024-07-22) |
0 | 0% | 1,243,500 | -39,924 | -1.1 |
25.80
28
26.70
|
3 tháng
(2024-06-24) |
1.70 | 6.80% | 1,879,000 | -39,824 | -1.1 |
24.90
28
26.70
|
6 tháng
(2024-03-25) |
-1.80 | -6.32% | 4,221,800 | -2,500 | -0.1 |
24.90
29
26.70
|
12 tháng
(2023-09-26) |
-0.40 | -1.48% | 8,201,200 | -198,000 | -5.0 |
24.30
31
26.70
|
24 tháng
(2022-10-03) |
-10.52 | -28.26% | 13,412,281 | -267,600 | -6.8 |
18.42
39.61
26.70
|
36 tháng
(2021-10-06) |
-6.39 | -19.32% | 34,257,889 | -724,900 | -27.9 |
18.42
52.76
26.70
|
60 tháng
(2019-10-17) |
17.18 | 180.41% | 83,783,254 | -910,590 | -32.7 |
9.37
52.76
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
7.87
|
6,100 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 | |
18/09/2018 |
7.87
|
5,700 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 | |
17/09/2018 |
7.92
|
100 | 7.77 | 7.92 | 7.92 | 0 | 0 | 0 | |
14/09/2018 |
7.77
|
2,500 | 7.82 | 7.82 | 7.77 | 0 | 0 | 0 | |
13/09/2018 |
7.82
|
8,700 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 | |
12/09/2018 |
7.87
|
33,100 | 7.92 | 8.13 | 7.82 | 0 | 0 | 0 | |
11/09/2018 |
7.92
|
7,400 | 7.92 | 8.03 | 7.92 | 0 | 0 | 0 | |
10/09/2018 |
7.92
|
12,500 | 8.13 | 8.13 | 7.92 | 5,000 | 0 | 0.1 | |
07/09/2018 |
8.13
|
21,100 | 7.71 | 8.13 | 7.03 | 0 | 0 | 0 | |
06/09/2018 |
7.71
|
4,800 | 7.61 | 7.71 | 7.66 | 0 | 0 | 0 | |
05/09/2018 |
7.61
|
13,100 | 7.61 | 7.61 | 7.56 | 0 | 0 | 0 | |
04/09/2018 |
7.61
|
3,300 | 7.71 | 7.87 | 7.61 | 0 | 0 | 0 | |
31/08/2018 |
7.71
|
5,900 | 7.77 | 7.77 | 7.71 | 0 | 0 | 0 | |
30/08/2018 |
7.77
|
11,040 | 7.77 | 7.77 | 7.71 | 0 | 0 | 0 | |
29/08/2018 |
7.77
|
800 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
28/08/2018 |
7.77
|
5,500 | 7.71 | 7.77 | 7.66 | 0 | 0 | 0 | |
27/08/2018 |
7.71
|
12,700 | 7.71 | 7.71 | 7.66 | 0 | 0 | 0 | |
24/08/2018 |
7.71
|
4,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
23/08/2018 |
7.71
|
14,900 | 7.71 | 7.87 | 7.61 | 0 | 0 | 0 | |
22/08/2018 |
7.71
|
6,500 | 7.71 | 7.71 | 7.66 | 100 | 0 | 0.0 | |
21/08/2018 |
7.71
|
4,000 | 7.71 | 7.71 | 7.61 | 0 | 0 | 0 | |
20/08/2018 |
7.71
|
4,200 | 7.71 | 7.71 | 7.66 | 0 | 0 | 0 | |
17/08/2018 |
7.71
|
14,100 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 | |
16/08/2018 |
7.71
|
8,210 | 7.71 | 7.71 | 7.40 | 0 | 0 | 0 | |
15/08/2018 |
7.71
|
10,800 | 7.77 | 7.77 | 7.35 | 0 | 0 | 0 | |
14/08/2018 |
7.77
|
1,100 | 7.71 | 7.77 | 7.71 | 0 | 0 | 0 | |
13/08/2018 |
7.71
|
3,600 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 | |
10/08/2018 |
7.87
|
12,100 | 7.77 | 7.87 | 7.71 | 0 | 0 | 0 | |
09/08/2018 |
7.77
|
3,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/08/2018 |
7.77
|
11,700 | 7.71 | 7.82 | 7.77 | 0 | 0 | 0 | |
07/08/2018 |
7.71
|
1,100 | 7.71 | 7.71 | 7.66 | 0 | 0 | 0 | |
06/08/2018 |
7.71
|
11,700 | 7.61 | 7.71 | 7.61 | 0 | 0 | 0 | |
03/08/2018 |
7.61
|
10,700 | 7.77 | 7.77 | 7.61 | 0 | 0 | 0 | |
02/08/2018 |
7.77
|
2,800 | 7.77 | 7.77 | 7.56 | 0 | 0 | 0 | |
01/08/2018 |
7.77
|
12,400 | 7.77 | 7.77 | 7.61 | 0 | 0 | 0 | |
31/07/2018 |
7.77
|
25,840 | 7.87 | 7.87 | 7.61 | 0 | 0 | 0 | |
30/07/2018 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
27/07/2018 |
7.87
|
3,350 | 7.82 | 7.87 | 7.82 | 0 | 0 | 0 | |
26/07/2018 |
7.82
|
10,300 | 7.82 | 7.82 | 7.61 | 0 | 0 | 0 | |
25/07/2018 |
7.82
|
17,300 | 7.82 | 7.87 | 7.71 | 0 | 0 | 0 | |
24/07/2018 |
7.82
|
5,800 | 7.82 | 7.82 | 7.71 | 0 | 0 | 0 | |
23/07/2018 |
7.82
|
30,790 | 7.77 | 8.08 | 7.71 | 0 | 0 | 0 | |
20/07/2018 |
7.77
|
4,700 | 7.77 | 7.77 | 7.71 | 0 | 0 | 0 | |
19/07/2018 |
7.77
|
5,300 | 7.82 | 7.82 | 7.61 | 0 | 0 | 0 | |
18/07/2018 |
7.82
|
6,690 | 7.77 | 7.82 | 7.71 | 0 | 0 | 0 | |
17/07/2018 |
7.77
|
4,700 | 7.77 | 7.77 | 7.66 | 0 | 0 | 0 | |
16/07/2018 |
7.77
|
3,100 | 7.82 | 7.82 | 7.77 | 0 | 0 | 0 | |
13/07/2018 |
7.82
|
4,500 | 7.82 | 7.87 | 7.71 | 0 | 0 | 0 | |
12/07/2018 |
7.82
|
200 | 7.77 | 7.82 | 7.82 | 0 | 0 | 0 | |
11/07/2018 |
7.77
|
2,700 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 | |
10/07/2018 |
7.87
|
7,500 | 7.82 | 7.92 | 7.87 | 0 | 0 | 0 | |
09/07/2018 |
7.82
|
100 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 | |
06/07/2018 |
7.87
|
2,200 | 7.82 | 7.87 | 7.87 | 0 | 0 | 0 | |
05/07/2018 |
7.82
|
1,310 | 7.40 | 7.82 | 7.61 | 0 | 0 | 0 | |
04/07/2018 |
7.40
|
3,800 | 7.87 | 7.87 | 7.40 | 0 | 200 | -0.0 | |
03/07/2018 |
7.87
|
5,800 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
02/07/2018 |
7.87
|
8,700 | 7.82 | 7.87 | 7.82 | 0 | 0 | 0 | |
29/06/2018 |
7.82
|
5,800 | 7.82 | 7.87 | 7.82 | 0 | 0 | 0 | |
28/06/2018 |
7.82
|
42,200 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 | |
27/06/2018 |
7.92
|
22,600 | 7.87 | 7.98 | 7.92 | 0 | 0 | 0 | |
26/06/2018 |
7.87
|
3,800 | 7.92 | 7.92 | 7.40 | 0 | 0 | 0 | |
25/06/2018 |
7.92
|
7,500 | 7.87 | 7.92 | 7.92 | 0 | 0 | 0 | |
22/06/2018 |
7.87
|
21,200 | 7.98 | 7.98 | 7.19 | 0 | 0 | 0 | |
21/06/2018 |
7.98
|
13,200 | 7.92 | 7.98 | 7.87 | 0 | 0 | 0 | |
20/06/2018 |
7.92
|
7,800 | 7.87 | 7.98 | 7.87 | 0 | 0 | 0 | |
19/06/2018 |
7.87
|
49,300 | 8.03 | 8.03 | 7.82 | 0 | 0 | 0 | |
18/06/2018 |
8.03
|
98,200 | 7.98 | 8.13 | 7.92 | 0 | 0 | 0 | |
15/06/2018 |
7.98
|
12,000 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 | |
14/06/2018 |
8.08
|
81,400 | 8.03 | 8.08 | 7.87 | 0 | 0 | 0 | |
13/06/2018 |
8.03
|
7,910 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 | |
12/06/2018 |
8.03
|
61,100 | 8.08 | 8.13 | 7.98 | 0 | 0 | 0 | |
11/06/2018 |
8.08
|
25,300 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 | |
08/06/2018 |
8.24
|
60,210 | 7.66 | 8.24 | 7.66 | 0 | 0 | 0 | |
07/06/2018 |
7.66
|
47,300 | 7.77 | 7.77 | 7.61 | 0 | 0 | 0 | |
06/06/2018 |
7.77
|
17,700 | 7.77 | 7.87 | 7.66 | 0 | 0 | 0 | |
05/06/2018 |
7.77
|
24,500 | 7.71 | 7.77 | 7.61 | 0 | 0 | 0 | |
04/06/2018 |
7.71
|
8,500 | 7.61 | 7.71 | 7.61 | 0 | 0 | 0 | |
01/06/2018 |
7.61
|
31,800 | 7.66 | 7.71 | 7.56 | 0 | 0 | 0 | |
31/05/2018 |
7.66
|
13,000 | 7.71 | 7.77 | 7.61 | 0 | 0 | 0 | |
30/05/2018 |
7.71
|
19,000 | 7.77 | 7.77 | 7.66 | 0 | 0 | 0 | |
29/05/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
29/05/2018 |
7.77
|
32,310 | 7.66 | 8.13 | 7.61 | 200 | 0 | 0.0 | |
28/05/2018 |
7.66
|
156,100 | 7.97 | 8.01 | 7.66 | 0 | 0 | 0 | |
25/05/2018 |
7.97
|
55,100 | 8.01 | 8.10 | 7.92 | 0 | 0 | 0 | |
24/05/2018 |
8.01
|
53,100 | 8.14 | 8.18 | 8.01 | 0 | 0 | 0 | |
23/05/2018 |
8.14
|
17,400 | 8.10 | 8.18 | 8.05 | 0 | 0 | 0 | |
22/05/2018 |
8.10
|
63,100 | 8.23 | 8.23 | 7.84 | 0 | 0 | 0 | |
21/05/2018 |
8.23
|
217,600 | 7.92 | 8.71 | 8.05 | 0 | 0 | 0 | |
18/05/2018 |
7.92
|
26,600 | 7.92 | 8.01 | 7.75 | 0 | 0 | 0 | |
17/05/2018 |
7.92
|
90,600 | 7.49 | 7.92 | 7.66 | 0 | 0 | 0 | |
16/05/2018 |
7.49
|
57,200 | 7.44 | 7.62 | 7.44 | 46,100 | 0 | 0.8 | |
15/05/2018 |
7.44
|
15,700 | 7.40 | 7.49 | 7.36 | 0 | 0 | 0 | |
14/05/2018 |
7.40
|
24,900 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 | |
11/05/2018 |
7.18
|
23,200 | 7.27 | 7.31 | 7.18 | 0 | 0 | 0 | |
10/05/2018 |
7.27
|
12,900 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 | |
09/05/2018 |
7.36
|
13,400 | 7.27 | 7.36 | 7.14 | 0 | 0 | 0 | |
08/05/2018 |
7.27
|
37,200 | 7.23 | 7.36 | 7.14 | 0 | 0 | 0 | |
07/05/2018 |
7.23
|
8,000 | 7.40 | 7.40 | 7.14 | 0 | 1,000 | -0.0 | |
04/05/2018 |
7.40
|
7,100 | 7.31 | 7.49 | 7.05 | 0 | 0 | 0 | |
03/05/2018 |
7.31
|
49,600 | 7.27 | 7.31 | 7.01 | 0 | 1,500 | -0.0 | |
02/05/2018 |
7.27
|
42,400 | 7.40 | 7.66 | 7.18 | 200 | 0 | 0.0 |