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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
18/09/2018 |
8.19
|
79 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
17/09/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
14/09/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
13/09/2018 |
8.19
|
100 | 9.09 | 9.09 | 8.19 | 0 | 100 | -0.0 | |
12/09/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
11/09/2018 |
9.09
|
100 | 8.64 | 9.09 | 9.09 | 100 | 0 | 0.0 | |
10/09/2018 |
8.64
|
11 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/09/2018 |
8.64
|
100 | 8.12 | 8.64 | 8.64 | 100 | 0 | 0.0 | |
06/09/2018 |
8.12
|
200 | 8.94 | 8.94 | 8.12 | 0 | 0 | 0 | |
05/09/2018 |
8.94
|
100 | 9.24 | 9.24 | 8.94 | 100 | 0 | 0.0 | |
04/09/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
31/08/2018 |
9.24
|
2,000 | 8.94 | 9.24 | 8.94 | 1,900 | 0 | 0.0 | |
30/08/2018 |
8.94
|
1,700 | 8.27 | 9.09 | 8.27 | 1,700 | 0 | 0.0 | |
29/08/2018 |
8.27
|
200 | 8.27 | 9.02 | 8.27 | 100 | 0 | 0.0 | |
28/08/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
27/08/2018 |
8.27
|
1,000 | 8.42 | 8.42 | 8.27 | 0 | 0 | 0 | |
24/08/2018 |
8.42
|
1,170 | 7.74 | 8.42 | 7.06 | 100 | 0 | 0.0 | |
23/08/2018 |
7.74
|
500 | 8.57 | 8.57 | 7.74 | 0 | 0 | 0 | |
22/08/2018 |
8.57
|
600 | 9.47 | 10.22 | 8.57 | 400 | 0 | 0.0 | |
21/08/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
20/08/2018 |
9.47
|
100 | 8.94 | 9.47 | 9.47 | 100 | 0 | 0.0 | |
17/08/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/08/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
16/08/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
15/08/2018 |
8.94
|
100 | 8.58 | 8.94 | 8.94 | 100 | 0 | 0.0 | |
14/08/2018 |
8.58
|
100 | 8.72 | 8.72 | 8.58 | 0 | 0 | 0 | |
13/08/2018 |
8.72
|
100 | 8.29 | 8.72 | 8.72 | 100 | 0 | 0.0 | |
10/08/2018 |
8.29
|
100 | 7.63 | 8.29 | 8.29 | 100 | 0 | 0.0 | |
09/08/2018 |
7.63
|
100 | 7.27 | 7.63 | 7.63 | 100 | 0 | 0.0 | |
08/08/2018 |
7.27
|
209 | 6.98 | 7.27 | 6.91 | 100 | 0 | 0.0 | |
07/08/2018 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 100 | 0 | 0.0 | |
06/08/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
03/08/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
02/08/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
01/08/2018 |
6.98
|
100 | 7.42 | 7.42 | 6.98 | 100 | 0 | 0.0 | |
31/07/2018 |
7.42
|
1,500 | 7.05 | 7.42 | 7.42 | 1,500 | 0 | 0.0 | |
30/07/2018 |
7.05
|
900 | 6.98 | 7.42 | 7.05 | 800 | 0 | 0.0 | |
27/07/2018 |
6.98
|
810 | 7.56 | 7.92 | 6.98 | 500 | 0 | 0.0 | |
26/07/2018 |
7.56
|
100 | 7.12 | 7.56 | 7.56 | 100 | 0 | 0.0 | |
25/07/2018 |
7.12
|
5,200 | 6.98 | 7.20 | 6.76 | 200 | 0 | 0.0 | |
24/07/2018 |
6.98
|
500 | 6.98 | 7.49 | 6.98 | 100 | 0 | 0.0 | |
23/07/2018 |
6.98
|
700 | 7.20 | 7.20 | 6.98 | 0 | 0 | 0 | |
20/07/2018 |
7.20
|
5,100 | 7.49 | 7.49 | 6.83 | 100 | 0 | 0.0 | |
19/07/2018 |
7.49
|
300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
18/07/2018 |
7.49
|
200 | 7.85 | 7.85 | 7.49 | 0 | 0 | 0 | |
17/07/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/07/2018 |
7.85
|
100 | 7.63 | 7.85 | 7.85 | 100 | 0 | 0.0 | |
13/07/2018 |
7.63
|
800 | 7.63 | 7.63 | 7.63 | 800 | 0 | 0.0 | |
12/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
11/07/2018 |
7.63
|
300 | 7.27 | 7.63 | 6.76 | 100 | 0 | 0.0 | |
10/07/2018 |
7.27
|
700 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
09/07/2018 |
7.27
|
500 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 | |
06/07/2018 |
7.42
|
500 | 7.85 | 8.21 | 7.42 | 100 | 0 | 0.0 | |
05/07/2018 |
7.85
|
400 | 7.42 | 7.85 | 7.20 | 300 | 0 | 0.0 | |
04/07/2018 |
7.42
|
700 | 7.85 | 8.21 | 7.27 | 200 | 0 | 0.0 | |
03/07/2018 |
7.85
|
700 | 7.49 | 7.92 | 7.85 | 700 | 0 | 0.0 | |
02/07/2018 |
7.49
|
100 | 8.29 | 8.29 | 7.49 | 0 | 0 | 0 | |
29/06/2018 |
8.29
|
100 | 9.16 | 9.16 | 8.29 | 0 | 0 | 0 | |
28/06/2018 |
9.16
|
1,900 | 8.80 | 9.23 | 8.00 | 1,800 | 0 | 0.0 | |
27/06/2018 |
8.80
|
2,000 | 8.21 | 9.01 | 7.56 | 900 | 0 | 0.0 | |
26/06/2018 |
8.21
|
1,700 | 8.21 | 8.65 | 7.49 | 500 | 0 | 0.0 | |
25/06/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
22/06/2018 |
8.21
|
1,500 | 7.78 | 8.21 | 7.12 | 900 | 0 | 0.0 | |
21/06/2018 |
7.78
|
100 | 7.56 | 7.78 | 7.78 | 0 | 0 | 0 | |
20/06/2018 |
7.56
|
200 | 7.71 | 8.36 | 7.56 | 100 | 0 | 0.0 | |
19/06/2018 |
7.71
|
700 | 7.63 | 8.29 | 7.12 | 200 | 0 | 0.0 | |
18/06/2018 |
7.63
|
1,000 | 8.29 | 8.29 | 7.56 | 0 | 0 | 0 | |
15/06/2018 |
8.29
|
800 | 7.56 | 8.29 | 8.29 | 800 | 0 | 0.0 | |
14/06/2018 |
7.56
|
2,400 | 7.85 | 7.85 | 7.12 | 2,000 | 0 | 0.0 | |
13/06/2018 |
7.85
|
100 | 8.51 | 8.51 | 7.85 | 0 | 0 | 0 | |
12/06/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
11/06/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
08/06/2018 |
8.51
|
6,300 | 7.85 | 8.51 | 7.12 | 1,800 | 0 | 0.0 | |
07/06/2018 |
7.85
|
1,100 | 8.36 | 9.16 | 7.56 | 200 | 0 | 0.0 | |
06/06/2018 |
8.36
|
2,200 | 8.43 | 8.43 | 7.63 | 100 | 0 | 0.0 | |
05/06/2018 |
8.43
|
600 | 9.31 | 9.31 | 8.43 | 0 | 400 | -0.0 | |
04/06/2018 |
9.31
|
200 | 10.32 | 10.32 | 9.31 | 0 | 200 | -0.0 | |
01/06/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
31/05/2018 |
10.32
|
3,100 | 9.45 | 10.32 | 8.51 | 2,900 | 500 | 0.0 | |
30/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
29/05/2018 |
9.45
|
400 | 10.47 | 11.41 | 9.45 | 300 | 0 | 0.0 | |
28/05/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
25/05/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
24/05/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
23/05/2018 |
10.47
|
100 | 10.10 | 10.47 | 10.47 | 100 | 0 | 0.0 | |
22/05/2018 |
10.10
|
100 | 9.38 | 10.10 | 10.10 | 100 | 0 | 0.0 | |
21/05/2018 |
9.38
|
500 | 8.94 | 9.74 | 8.07 | 200 | 0 | 0.0 | |
18/05/2018 |
8.94
|
2,600 | 8.65 | 9.16 | 7.85 | 1,900 | 100 | 0.0 | |
17/05/2018 |
8.65
|
1,200 | 8.00 | 8.72 | 8.65 | 1,200 | 100 | 0.0 | |
16/05/2018 |
8.00
|
200 | 8.87 | 8.87 | 8.00 | 0 | 0 | 0 | |
15/05/2018 |
8.87
|
1,900 | 8.87 | 9.74 | 8.00 | 1,800 | 100 | 0.0 | |
14/05/2018 |
8.87
|
100 | 9.81 | 9.81 | 8.87 | 0 | 100 | -0.0 | |
11/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
10/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
09/05/2018 |
9.81
|
100 | 10.83 | 10.83 | 9.81 | 0 | 0 | 0 | |
08/05/2018 |
10.83
|
100 | 10.54 | 10.83 | 10.83 | 100 | 0 | 0.0 | |
07/05/2018 |
10.54
|
4,100 | 10.90 | 11.56 | 10.54 | 100 | 4,000 | -0.1 | |
04/05/2018 |
10.90
|
100 | 10.47 | 10.90 | 10.90 | 100 | 0 | 0.0 | |
03/05/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
02/05/2018 |
10.47
|
500 | 11.63 | 12.36 | 10.47 | 200 | 0 | 0.0 |