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 | 0.47% | 60,700 | 0 | 0 |
10.40
11.05
10.70
|
2 tháng
(2024-07-22) |
-1.40 | -11.57% | 418,800 | 0 | 0 |
10.10
12.10
10.70
|
3 tháng
(2024-06-24) |
-2.35 | -18.01% | 1,631,200 | 0 | 0 |
10.10
15.40
10.70
|
6 tháng
(2024-03-25) |
-1.45 | -11.93% | 2,482,900 | -6,778 | -0.1 |
10.10
15.40
10.70
|
12 tháng
(2023-09-26) |
1.62 | 17.80% | 4,301,100 | -236,778 | -2.6 |
7.64
15.40
10.70
|
24 tháng
(2022-10-03) |
-0.74 | -6.47% | 5,929,900 | -239,276 | -3.1 |
7.28
15.40
10.70
|
36 tháng
(2021-10-06) |
-1.60 | -13.03% | 21,131,600 | -232,576 | -3.3 |
7.28
20.96
10.70
|
60 tháng
(2019-10-17) |
4.48 | 71.91% | 40,762,390 | -165,486 | -3.2 |
4.19
20.96
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
9.56
|
22,520 | 9.48 | 9.60 | 9.48 | 1,000 | 0 | 0.0 | |
18/09/2018 |
9.48
|
3,310 | 9.36 | 9.64 | 9.32 | 300 | 0 | 0.0 | |
17/09/2018 |
9.36
|
30,170 | 9.48 | 9.48 | 9.15 | 900 | 2,400 | -0.0 | |
14/09/2018 |
9.48
|
16,440 | 9.48 | 9.48 | 9.32 | 0 | 0 | 0 | |
13/09/2018 |
9.48
|
3,690 | 9.56 | 9.56 | 9.48 | 0 | 0 | 0 | |
12/09/2018 |
9.56
|
19,470 | 9.56 | 9.56 | 9.40 | 0 | 0 | 0 | |
11/09/2018 |
9.56
|
4,910 | 9.56 | 9.64 | 9.56 | 4,800 | 0 | 0.1 | |
10/09/2018 |
9.56
|
8,180 | 9.56 | 9.68 | 9.32 | 4,700 | 0 | 0.1 | |
07/09/2018 |
9.56
|
14,960 | 9.56 | 9.81 | 9.32 | 0 | 100 | -0.0 | |
06/09/2018 |
9.56
|
20 | 9.56 | 9.56 | 9.32 | 0 | 0 | 0 | |
05/09/2018 |
9.56
|
1,200 | 9.56 | 9.64 | 9.56 | 0 | 0 | 0 | |
04/09/2018 |
9.56
|
1,010 | 9.72 | 9.89 | 9.56 | 0 | 0 | 0 | |
31/08/2018 |
9.72
|
3,340 | 9.64 | 9.72 | 9.48 | 0 | 0 | 0 | |
30/08/2018 |
9.64
|
2,110 | 9.72 | 9.72 | 9.48 | 0 | 0 | 0 | |
29/08/2018 |
9.72
|
3,180 | 9.72 | 9.72 | 9.64 | 80 | 0 | 0.0 | |
28/08/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
27/08/2018 |
9.72
|
50 | 9.68 | 9.72 | 9.48 | 20 | 0 | 0.0 | |
24/08/2018 |
9.68
|
7,190 | 9.56 | 9.72 | 9.56 | 0 | 0 | 0 | |
23/08/2018 |
9.56
|
2,510 | 9.64 | 9.64 | 9.52 | 0 | 0 | 0 | |
22/08/2018 |
9.64
|
5,600 | 9.64 | 9.64 | 9.52 | 20 | 0 | 0.0 | |
21/08/2018 |
9.64
|
4,770 | 9.72 | 9.72 | 9.40 | 0 | 0 | 0 | |
20/08/2018 |
9.72
|
20 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
17/08/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
16/08/2018 |
9.72
|
3,700 | 9.68 | 9.72 | 9.36 | 0 | 0 | 0 | |
15/08/2018 |
9.68
|
3,010 | 9.64 | 9.68 | 9.68 | 3,010 | 0 | 0.0 | |
14/08/2018 |
9.64
|
1,730 | 9.72 | 9.72 | 9.48 | 0 | 0 | 0 | |
13/08/2018 |
9.72
|
610 | 9.64 | 9.72 | 9.48 | 0 | 400 | -0.0 | |
10/08/2018 |
9.64
|
10,300 | 9.64 | 9.72 | 9.48 | 0 | 0 | 0 | |
09/08/2018 |
9.64
|
3,220 | 9.72 | 9.72 | 9.64 | 0 | 0 | 0 | |
08/08/2018 |
9.72
|
2,310 | 9.72 | 9.81 | 9.64 | 0 | 0 | 0 | |
07/08/2018 |
9.72
|
10,900 | 9.32 | 9.72 | 9.56 | 0 | 0 | 0 | |
06/08/2018 |
9.32
|
25,750 | 9.72 | 9.97 | 9.32 | 0 | 0 | 0 | |
03/08/2018 |
9.72
|
6,810 | 9.72 | 9.72 | 9.40 | 0 | 0 | 0 | |
02/08/2018 |
9.72
|
5,600 | 9.72 | 9.72 | 9.32 | 0 | 0 | 0 | |
01/08/2018 |
9.72
|
6,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
31/07/2018 |
9.72
|
3,830 | 9.72 | 9.72 | 9.68 | 0 | 0 | 0 | |
30/07/2018 |
9.72
|
3,320 | 9.81 | 9.97 | 9.60 | 0 | 0 | 0 | |
27/07/2018 |
9.81
|
7,110 | 9.72 | 9.81 | 9.72 | 0 | 0 | 0 | |
26/07/2018 |
9.72
|
510 | 9.81 | 9.81 | 9.72 | 0 | 0 | 0 | |
25/07/2018 |
9.81
|
2,030 | 10.09 | 10.09 | 9.81 | 0 | 0 | 0 | |
24/07/2018 |
10.09
|
2,000 | 10.09 | 10.09 | 10.09 | 2,000 | 0 | 0.0 | |
23/07/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
20/07/2018 |
10.09
|
2,720 | 10.09 | 10.09 | 10.09 | 2,000 | 0 | 0.0 | |
19/07/2018 |
10.09
|
4,140 | 9.77 | 10.09 | 9.64 | 0 | 0 | 0 | |
18/07/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
17/07/2018 |
9.77
|
20 | 9.64 | 9.77 | 9.77 | 0 | 0 | 0 | |
16/07/2018 |
9.64
|
3,100 | 9.32 | 9.77 | 9.56 | 0 | 0 | 0 | |
13/07/2018 |
9.32
|
5,690 | 9.81 | 9.81 | 9.32 | 0 | 0 | 0 | |
12/07/2018 |
9.81
|
500 | 9.56 | 9.81 | 9.40 | 0 | 0 | 0 | |
11/07/2018 |
9.56
|
1,500 | 9.72 | 9.72 | 9.56 | 0 | 0 | 0 | |
10/07/2018 |
9.72
|
650 | 9.77 | 9.77 | 9.72 | 0 | 0 | 0 | |
09/07/2018 |
9.77
|
1,990 | 9.81 | 9.81 | 9.77 | 0 | 0 | 0 | |
06/07/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
05/07/2018 |
9.81
|
3,000 | 9.77 | 9.81 | 9.77 | 0 | 0 | 0 | |
04/07/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
03/07/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
02/07/2018 |
9.77
|
2,390 | 9.77 | 9.77 | 9.32 | 0 | 0 | 0 | |
29/06/2018 |
9.77
|
8,800 | 9.64 | 9.77 | 9.40 | 0 | 0 | 0 | |
28/06/2018 |
9.64
|
90 | 9.72 | 9.72 | 9.64 | 0 | 0 | 0 | |
27/06/2018 |
9.72
|
20 | 9.89 | 9.89 | 9.72 | 10 | 0 | 0.0 | |
26/06/2018 |
9.89
|
810 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
25/06/2018 |
9.89
|
1,900 | 9.89 | 9.89 | 9.64 | 0 | 0 | 0 | |
22/06/2018 |
9.89
|
80 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
21/06/2018 |
9.89
|
20 | 9.97 | 9.97 | 9.89 | 0 | 0 | 0 | |
20/06/2018 |
9.97
|
30 | 9.56 | 10.13 | 9.97 | 0 | 0 | 0 | |
19/06/2018 |
9.56
|
4,290 | 9.97 | 9.97 | 9.32 | 300 | 0 | 0.0 | |
18/06/2018 |
9.97
|
3,030 | 9.72 | 9.97 | 9.56 | 0 | 0 | 0 | |
15/06/2018 |
9.72
|
1,140 | 9.81 | 9.89 | 9.72 | 0 | 0 | 0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/06/2018 |
9.81
|
22,870 | 9.81 | 10.21 | 9.81 | 0 | 0 | 0 | |
13/06/2018 |
9.81
|
10,550 | 9.81 | 9.92 | 9.57 | 0 | 200 | -0.0 | |
12/06/2018 |
9.81
|
27,370 | 9.81 | 9.81 | 9.42 | 0 | 0 | 0 | |
11/06/2018 |
9.81
|
480 | 9.96 | 9.96 | 9.49 | 0 | 0 | 0 | |
08/06/2018 |
9.96
|
140 | 9.96 | 9.96 | 9.49 | 0 | 0 | 0 | |
07/06/2018 |
9.96
|
1,260 | 9.65 | 9.96 | 9.65 | 300 | 0 | 0.0 | |
06/06/2018 |
9.65
|
8,100 | 9.57 | 9.73 | 8.95 | 0 | 0 | 0 | |
05/06/2018 |
9.57
|
350 | 9.46 | 9.65 | 9.34 | 0 | 0 | 0 | |
04/06/2018 |
9.46
|
12,080 | 9.30 | 9.49 | 9.11 | 0 | 0 | 0 | |
01/06/2018 |
9.30
|
18,850 | 9.18 | 9.42 | 8.87 | 0 | 0 | 0 | |
31/05/2018 |
9.18
|
17,380 | 8.95 | 9.26 | 8.95 | 80 | 0 | 0.0 | |
30/05/2018 |
8.95
|
8,370 | 9.18 | 9.26 | 8.95 | 0 | 0 | 0 | |
29/05/2018 |
9.18
|
5,260 | 8.95 | 9.26 | 8.56 | 0 | 0 | 0 | |
28/05/2018 |
8.95
|
20,730 | 8.95 | 9.26 | 8.79 | 1,000 | 0 | 0.0 | |
25/05/2018 |
8.95
|
35,300 | 9.49 | 9.57 | 8.95 | 0 | 0 | 0 | |
24/05/2018 |
9.49
|
31,200 | 9.73 | 9.73 | 9.42 | 0 | 300 | -0.0 | |
23/05/2018 |
9.73
|
35,060 | 9.73 | 9.92 | 9.49 | 0 | 0 | 0 | |
22/05/2018 |
9.73
|
32,780 | 9.73 | 9.73 | 9.49 | 0 | 0 | 0 | |
21/05/2018 |
9.73
|
22,450 | 9.73 | 9.88 | 9.65 | 0 | 0 | 0 | |
18/05/2018 |
9.73
|
30,950 | 9.65 | 9.92 | 9.65 | 0 | 1,500 | -0.0 | |
17/05/2018 |
9.65
|
6,630 | 9.81 | 9.81 | 9.65 | 0 | 0 | 0 | |
16/05/2018 |
9.81
|
11,510 | 9.88 | 9.88 | 9.73 | 0 | 0 | 0 | |
15/05/2018 |
9.88
|
13,030 | 9.88 | 10.04 | 9.65 | 0 | 0 | 0 | |
14/05/2018 |
9.88
|
16,070 | 9.88 | 9.92 | 9.73 | 10,000 | 0 | 0.1 | |
11/05/2018 |
9.88
|
20 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
10/05/2018 |
9.88
|
67,560 | 9.88 | 9.96 | 9.69 | 55,000 | 0 | 0.7 | |
09/05/2018 |
9.88
|
10 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
08/05/2018 |
9.88
|
9,000 | 9.88 | 9.88 | 9.57 | 0 | 0 | 0 | |
07/05/2018 |
9.88
|
50 | 9.88 | 9.88 | 9.81 | 0 | 0 | 0 | |
04/05/2018 |
9.88
|
3,020 | 9.96 | 10.00 | 9.88 | 3,000 | 0 | 0.0 | |
03/05/2018 |
9.96
|
4,840 | 9.88 | 9.96 | 9.49 | 0 | 1,000 | -0.0 | |
02/05/2018 |
9.88
|
1,580 | 9.88 | 9.88 | 9.73 | 0 | 0 | 0 |