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) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
17/09/2018 |
6.77
|
600 | 6.85 | 6.85 | 6.77 | 0 | 550 | -0.0 | |
14/09/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/09/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/09/2018 |
6.85
|
100 | 6.77 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/09/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
10/09/2018 |
6.77
|
3,200 | 7.28 | 7.28 | 6.77 | 0 | 0 | 0 | |
07/09/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/09/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
05/09/2018 |
7.28
|
100 | 7.14 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/09/2018 |
7.14
|
110 | 6.77 | 7.14 | 7.14 | 0 | 10 | -0.0 | |
31/08/2018 |
6.77
|
159 | 6.92 | 6.92 | 6.77 | 0 | 0 | 0 | |
30/08/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
29/08/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
28/08/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
27/08/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
24/08/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
23/08/2018 |
6.92
|
2,000 | 7.06 | 7.06 | 6.92 | 0 | 0 | 0 | |
22/08/2018 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
21/08/2018 |
7.06
|
500 | 6.70 | 7.06 | 6.63 | 0 | 0 | 0 | |
20/08/2018 |
6.70
|
2,700 | 6.85 | 7.14 | 6.70 | 0 | 0 | 0 | |
17/08/2018 |
6.85
|
2,200 | 7.06 | 7.06 | 6.85 | 0 | 0 | 0 | |
16/08/2018 |
7.06
|
200 | 7.21 | 7.21 | 7.06 | 0 | 0 | 0 | |
15/08/2018 |
7.21
|
100 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 | |
14/08/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
13/08/2018 |
7.36
|
200 | 7.21 | 7.36 | 7.36 | 0 | 0 | 0 | |
10/08/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/08/2018 |
7.21
|
500 | 7.06 | 7.21 | 7.21 | 500 | 0 | 0.0 | |
08/08/2018 |
7.06
|
300 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 | |
07/08/2018 |
7.14
|
100 | 6.99 | 7.14 | 7.14 | 0 | 0 | 0 | |
06/08/2018 |
6.99
|
100 | 7.50 | 7.50 | 6.99 | 0 | 0 | 0 | |
03/08/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/08/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
01/08/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
31/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
30/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
27/07/2018 |
7.50
|
30 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/07/2018 |
7.50
|
8,900 | 7.14 | 7.50 | 7.06 | 0 | 0 | 0 | |
24/07/2018 |
7.14
|
800 | 6.99 | 7.14 | 6.99 | 0 | 0 | 0 | |
23/07/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
20/07/2018 |
6.99
|
2,400 | 6.99 | 6.99 | 6.92 | 2,000 | 0 | 0.0 | |
19/07/2018 |
6.99
|
500 | 6.92 | 6.99 | 6.99 | 0 | 500 | -0.0 | |
18/07/2018 |
6.92
|
2,600 | 6.92 | 7.06 | 6.92 | 0 | 0 | 0 | |
17/07/2018 |
6.92
|
500 | 6.85 | 6.92 | 6.92 | 0 | 500 | -0.0 | |
16/07/2018 |
6.85
|
430 | 6.41 | 6.85 | 6.85 | 0 | 400 | -0.0 | |
13/07/2018 |
6.41
|
300 | 6.92 | 6.92 | 6.41 | 0 | 100 | -0.0 | |
12/07/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
11/07/2018 |
6.92
|
1,600 | 6.99 | 6.99 | 6.92 | 1,500 | 100 | 0.0 | |
10/07/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
09/07/2018 |
6.99
|
500 | 6.92 | 6.99 | 6.99 | 0 | 0 | 0 | |
06/07/2018 |
6.92
|
1,000 | 7.21 | 7.21 | 6.92 | 0 | 0 | 0 | |
05/07/2018 |
7.21
|
6,300 | 6.77 | 7.21 | 6.55 | 2,100 | 0 | 0.0 | |
04/07/2018 |
6.77
|
5,000 | 6.70 | 6.77 | 6.77 | 5,000 | 0 | 0.0 | |
03/07/2018 |
6.70
|
4,200 | 6.77 | 6.85 | 6.70 | 3,000 | 0 | 0.0 | |
02/07/2018 |
6.77
|
5,100 | 7.21 | 7.21 | 6.77 | 5,000 | 0 | 0.0 | |
29/06/2018 |
7.21
|
300 | 6.92 | 7.21 | 7.21 | 0 | 0 | 0 | |
28/06/2018 |
6.92
|
5,100 | 6.92 | 7.21 | 6.92 | 5,000 | 0 | 0.0 | |
27/06/2018 |
6.92
|
2,419 | 7.14 | 7.14 | 6.92 | 400 | 0 | 0.0 | |
26/06/2018 |
7.14
|
9,100 | 7.28 | 7.36 | 6.92 | 5,800 | 0 | 0.1 | |
25/06/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
22/06/2018 |
7.28
|
700 | 6.92 | 7.28 | 6.92 | 0 | 0 | 0 | |
21/06/2018 |
6.92
|
7,400 | 7.14 | 7.14 | 6.92 | 5,000 | 0 | 0.0 | |
20/06/2018 |
7.14
|
6,300 | 6.85 | 7.14 | 6.85 | 5,000 | 0 | 0.0 | |
19/06/2018 |
6.85
|
5,500 | 7.21 | 7.21 | 6.85 | 3,000 | 0 | 0.0 | |
18/06/2018 |
7.21
|
6,100 | 6.99 | 7.21 | 6.99 | 3,000 | 0 | 0.0 | |
15/06/2018 |
6.99
|
1,000 | 7.06 | 7.06 | 6.99 | 100 | 0 | 0.0 | |
14/06/2018 |
7.06
|
230 | 7.36 | 7.36 | 7.06 | 0 | 0 | 0 | |
13/06/2018 |
7.36
|
109 | 6.99 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/06/2018 |
6.99
|
4,000 | 7.36 | 7.43 | 6.92 | 100 | 0 | 0.0 | |
11/06/2018 |
7.36
|
2,200 | 7.36 | 7.36 | 7.28 | 0 | 0 | 0 | |
08/06/2018 |
7.36
|
3,500 | 7.14 | 7.36 | 7.14 | 0 | 0 | 0 | |
07/06/2018 |
7.14
|
5,600 | 7.36 | 7.36 | 7.06 | 0 | 0 | 0 | |
06/06/2018 |
7.36
|
1,800 | 7.28 | 7.36 | 7.28 | 0 | 0 | 0 | |
05/06/2018 |
7.28
|
2,500 | 7.06 | 7.28 | 6.92 | 0 | 0 | 0 | |
04/06/2018 |
7.06
|
150 | 6.48 | 7.06 | 7.06 | 0 | 0 | 0 | |
01/06/2018 |
6.48
|
101 | 7.06 | 7.06 | 6.48 | 0 | 0 | 0 | |
31/05/2018 |
7.06
|
1,628 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
30/05/2018 |
7.06
|
7,760 | 6.77 | 7.06 | 6.70 | 7,000 | 0 | 0.1 | |
29/05/2018 |
6.77
|
1,400 | 6.70 | 6.92 | 6.77 | 0 | 0 | 0 | |
28/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/05/2018 |
6.70
|
12,830 | 6.63 | 7.14 | 6.55 | 12,700 | 0 | 0.1 | |
25/05/2018 |
6.63
|
7,600 | 6.63 | 6.63 | 6.50 | 1,900 | 0 | 0.0 | |
24/05/2018 |
6.63
|
300 | 6.56 | 6.63 | 6.63 | 0 | 0 | 0 | |
23/05/2018 |
6.56
|
12,710 | 6.56 | 6.56 | 6.50 | 9,400 | 0 | 0.1 | |
22/05/2018 |
6.56
|
1,600 | 6.69 | 6.69 | 6.56 | 0 | 0 | 0 | |
21/05/2018 |
6.69
|
6,700 | 6.56 | 6.69 | 6.50 | 5,000 | 0 | 0.0 | |
18/05/2018 |
6.56
|
5,100 | 6.76 | 6.76 | 6.56 | 0 | 0 | 0 | |
17/05/2018 |
6.76
|
11,820 | 6.89 | 6.89 | 6.63 | 0 | 0 | 0 | |
16/05/2018 |
6.89
|
6,068 | 6.63 | 7.02 | 6.63 | 0 | 0 | 0 | |
15/05/2018 |
6.63
|
12,607 | 6.56 | 6.63 | 6.50 | 5,100 | 0 | 0.1 | |
14/05/2018 |
6.56
|
13,700 | 6.56 | 6.56 | 6.50 | 7,900 | 0 | 0.1 | |
11/05/2018 |
6.56
|
434 | 6.56 | 6.56 | 6.30 | 0 | 0 | 0 | |
10/05/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
09/05/2018 |
6.56
|
3,307 | 6.63 | 6.63 | 6.56 | 3,000 | 0 | 0.0 | |
08/05/2018 |
6.63
|
500 | 6.56 | 6.63 | 6.63 | 0 | 0 | 0 | |
07/05/2018 |
6.56
|
50 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
04/05/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
03/05/2018 |
6.56
|
600 | 6.50 | 6.56 | 6.56 | 600 | 0 | 0.0 | |
02/05/2018 |
6.50
|
6,360 | 6.76 | 6.76 | 6.30 | 0 | 1,260 | -0.0 | |
27/04/2018 |
6.76
|
3,900 | 6.23 | 6.76 | 6.43 | 0 | 1,200 | -0.0 |