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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
10.69
|
1,520 | 10.33 | 10.69 | 10.36 | 0 | 0 | 0 | |
17/09/2018 |
10.33
|
9,040 | 10.51 | 10.87 | 10.33 | 8,310 | 0 | 0.1 | |
14/09/2018 |
10.51
|
130 | 10.51 | 10.87 | 10.51 | 0 | 0 | 0 | |
13/09/2018 |
10.51
|
150 | 10.91 | 10.91 | 10.51 | 0 | 0 | 0 | |
12/09/2018 |
10.91
|
410 | 10.51 | 11.16 | 10.51 | 0 | 0 | 0 | |
11/09/2018 |
10.51
|
10 | 10.22 | 10.51 | 10.51 | 0 | 0 | 0 | |
10/09/2018 |
10.22
|
100 | 10.58 | 10.58 | 10.22 | 0 | 0 | 0 | |
07/09/2018 |
10.58
|
110 | 10.07 | 10.58 | 9.92 | 0 | 0 | 0 | |
06/09/2018 |
10.07
|
64,620 | 10.25 | 10.25 | 9.92 | 0 | 0 | 0 | |
05/09/2018 |
10.25
|
3,710 | 10.51 | 10.51 | 10.25 | 0 | 0 | 0 | |
04/09/2018 |
10.51
|
5,000 | 10.29 | 10.51 | 10.22 | 0 | 0 | 0 | |
31/08/2018 |
10.29
|
4,920 | 10.33 | 10.76 | 10.22 | 0 | 0 | 0 | |
30/08/2018 |
10.33
|
1,460 | 10.33 | 10.80 | 10.29 | 0 | 0 | 0 | |
29/08/2018 |
10.33
|
5,070 | 10.87 | 10.87 | 10.33 | 0 | 0 | 0 | |
28/08/2018 |
10.87
|
80 | 10.91 | 10.91 | 10.29 | 0 | 0 | 0 | |
27/08/2018 |
10.91
|
1,330 | 10.29 | 10.91 | 10.36 | 30 | 0 | 0.0 | |
24/08/2018 |
10.29
|
5,000 | 10.80 | 10.80 | 10.29 | 0 | 0 | 0 | |
23/08/2018 |
10.80
|
30 | 10.80 | 10.95 | 10.14 | 0 | 0 | 0 | |
22/08/2018 |
10.80
|
1,010 | 10.87 | 10.87 | 10.25 | 0 | 0 | 0 | |
21/08/2018 |
10.87
|
10 | 10.36 | 10.87 | 10.87 | 0 | 0 | 0 | |
20/08/2018 |
10.36
|
1,310 | 10.36 | 10.98 | 10.29 | 0 | 0 | 0 | |
17/08/2018 |
10.36
|
1,730 | 10.62 | 11.09 | 10.36 | 0 | 0 | 0 | |
16/08/2018 |
10.62
|
1,190 | 11.27 | 11.27 | 10.54 | 0 | 0 | 0 | |
15/08/2018 |
11.27
|
10 | 11.02 | 11.27 | 11.27 | 0 | 0 | 0 | |
14/08/2018 |
11.02
|
15,120 | 10.95 | 11.24 | 10.58 | 0 | 0 | 0 | |
13/08/2018 |
10.95
|
540 | 11.02 | 11.46 | 10.58 | 0 | 0 | 0 | |
10/08/2018 |
11.02
|
2,140 | 10.58 | 11.09 | 9.89 | 0 | 0 | 0 | |
09/08/2018 |
10.58
|
730 | 11.16 | 11.16 | 10.58 | 0 | 0 | 0 | |
08/08/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
07/08/2018 |
11.16
|
10 | 10.69 | 11.16 | 11.16 | 0 | 0 | 0 | |
06/08/2018 |
10.69
|
4,850 | 11.46 | 11.46 | 10.69 | 0 | 0 | 0 | |
03/08/2018 |
11.46
|
10 | 11.06 | 11.46 | 11.46 | 0 | 0 | 0 | |
02/08/2018 |
11.06
|
10 | 10.95 | 11.06 | 11.06 | 0 | 0 | 0 | |
01/08/2018 |
10.95
|
6,130 | 11.09 | 11.09 | 10.36 | 0 | 0 | 0 | |
31/07/2018 |
11.09
|
400 | 11.46 | 11.46 | 11.09 | 0 | 0 | 0 | |
30/07/2018 |
11.46
|
10 | 10.87 | 11.46 | 11.46 | 0 | 0 | 0 | |
27/07/2018 |
10.87
|
670 | 10.65 | 11.24 | 10.22 | 0 | 500 | -0.0 | |
26/07/2018 |
10.65
|
580 | 10.65 | 11.27 | 10.65 | 0 | 0 | 0 | |
25/07/2018 |
10.65
|
30 | 10.95 | 11.53 | 10.65 | 0 | 0 | 0 | |
24/07/2018 |
10.95
|
3,850 | 11.60 | 11.60 | 10.95 | 0 | 0 | 0 | |
23/07/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
20/07/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
19/07/2018 |
11.60
|
10 | 11.06 | 11.60 | 11.60 | 0 | 0 | 0 | |
18/07/2018 |
11.06
|
920 | 10.62 | 11.16 | 11.06 | 0 | 0 | 0 | |
17/07/2018 |
10.62
|
1,180 | 11.02 | 11.09 | 10.58 | 0 | 0 | 0 | |
16/07/2018 |
11.02
|
1,120 | 11.16 | 11.64 | 10.58 | 0 | 0 | 0 | |
13/07/2018 |
11.16
|
2,760 | 10.65 | 11.38 | 10.22 | 0 | 0 | 0 | |
12/07/2018 |
10.65
|
1,000 | 10.69 | 10.69 | 10.65 | 0 | 0 | 0 | |
11/07/2018 |
10.69
|
38,190 | 10.95 | 11.31 | 10.58 | 36,960 | 0 | 0.6 | |
10/07/2018 |
10.95
|
13,280 | 11.68 | 11.68 | 10.91 | 11,000 | 0 | 0.2 | |
09/07/2018 |
11.68
|
20 | 11.46 | 11.68 | 11.60 | 0 | 0 | 0 | |
06/07/2018 |
11.46
|
250 | 11.42 | 11.46 | 11.46 | 0 | 0 | 0 | |
05/07/2018 |
11.42
|
720 | 11.64 | 11.64 | 10.84 | 0 | 0 | 0 | |
04/07/2018 |
11.64
|
8,360 | 11.64 | 11.64 | 10.84 | 0 | 0 | 0 | |
03/07/2018 |
11.64
|
130 | 11.31 | 11.64 | 11.64 | 0 | 0 | 0 | |
02/07/2018 |
11.31
|
2,240 | 10.73 | 11.46 | 10.40 | 0 | 0 | 0 | |
29/06/2018 |
10.73
|
4,200 | 10.91 | 11.02 | 10.73 | 3,800 | 0 | 0.1 | |
28/06/2018 |
10.91
|
4,130 | 10.95 | 11.16 | 10.58 | 0 | 0 | 0 | |
27/06/2018 |
10.95
|
4,500 | 10.95 | 10.95 | 10.95 | 3,100 | 4,480 | -0.0 | |
26/06/2018 |
10.95
|
120 | 11.02 | 11.02 | 10.51 | 0 | 0 | 0 | |
25/06/2018 |
11.02
|
4,550 | 11.09 | 11.09 | 10.95 | 0 | 0 | 0 | |
22/06/2018 |
11.09
|
5,300 | 10.95 | 11.09 | 10.65 | 0 | 100 | -0.0 | |
21/06/2018 |
10.95
|
150 | 11.38 | 11.57 | 10.95 | 0 | 40 | -0.0 | |
20/06/2018 |
11.38
|
290 | 11.38 | 11.60 | 11.35 | 0 | 0 | 0 | |
19/06/2018 |
11.38
|
8,150 | 11.09 | 11.68 | 10.95 | 0 | 0 | 0 | |
18/06/2018 |
11.09
|
220 | 11.68 | 12.04 | 11.09 | 0 | 0 | 0 | |
15/06/2018 |
11.68
|
2,750 | 11.53 | 11.68 | 11.02 | 2,500 | 0 | 0.0 | |
14/06/2018 |
11.53
|
7,040 | 11.24 | 11.68 | 11.31 | 0 | 0 | 0 | |
13/06/2018 |
11.24
|
14,530 | 11.60 | 11.68 | 11.24 | 0 | 0 | 0 | |
12/06/2018 |
11.60
|
1,250 | 11.82 | 11.82 | 11.09 | 0 | 0 | 0 | |
11/06/2018 |
11.82
|
310 | 11.82 | 11.82 | 11.68 | 0 | 0 | 0 | |
08/06/2018 |
11.82
|
210 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
07/06/2018 |
11.82
|
5,880 | 11.68 | 11.82 | 11.60 | 1,700 | 0 | 0.0 | |
06/06/2018 |
11.68
|
1,980 | 11.38 | 11.68 | 11.64 | 0 | 0 | 0 | |
05/06/2018 |
11.38
|
6,550 | 11.60 | 11.68 | 11.38 | 4,500 | 0 | 0.1 | |
04/06/2018 |
11.60
|
2,110 | 11.38 | 11.68 | 11.46 | 1,890 | 0 | 0.0 | |
01/06/2018 |
11.38
|
840 | 11.46 | 11.68 | 11.38 | 0 | 0 | 0 | |
31/05/2018 |
11.46
|
310 | 11.60 | 11.60 | 11.46 | 0 | 0 | 0 | |
30/05/2018 |
11.60
|
410 | 10.95 | 11.60 | 11.60 | 0 | 0 | 0 | |
29/05/2018 |
10.95
|
2,050 | 10.73 | 11.46 | 10.91 | 0 | 0 | 0 | |
28/05/2018 |
10.73
|
63,020 | 11.42 | 11.75 | 10.73 | 0 | 0 | 0 | |
25/05/2018 |
11.42
|
20,880 | 11.53 | 12.33 | 11.09 | 0 | 0 | 0 | |
24/05/2018 |
11.53
|
11,930 | 11.53 | 12.04 | 11.09 | 0 | 0 | 0 | |
23/05/2018 |
11.53
|
3,950 | 11.09 | 11.68 | 11.09 | 0 | 0 | 0 | |
22/05/2018 |
11.09
|
46,930 | 11.53 | 11.53 | 11.02 | 0 | 100 | -0.0 | |
21/05/2018 |
11.53
|
11,500 | 11.68 | 12.19 | 11.09 | 0 | 0 | 0 | |
18/05/2018 |
11.68
|
3,590 | 11.82 | 11.82 | 11.24 | 0 | 0 | 0 | |
17/05/2018 |
11.82
|
310 | 11.89 | 11.89 | 11.82 | 0 | 0 | 0 | |
16/05/2018 |
11.89
|
58,620 | 11.93 | 11.93 | 11.13 | 0 | 0 | 0 | |
15/05/2018 |
11.93
|
2,680 | 11.49 | 11.93 | 11.09 | 0 | 0 | 0 | |
14/05/2018 |
11.49
|
13,260 | 11.09 | 11.49 | 10.95 | 0 | 0 | 0 | |
11/05/2018 |
11.09
|
2,010 | 11.68 | 11.68 | 11.09 | 0 | 0 | 0 | |
10/05/2018 |
11.68
|
11,400 | 11.06 | 11.75 | 11.31 | 0 | 0 | 0 | |
09/05/2018 |
11.06
|
11,800 | 10.36 | 11.06 | 10.65 | 0 | 0 | 0 | |
08/05/2018 |
10.36
|
80,830 | 11.09 | 11.09 | 10.36 | 0 | 0 | 0 | |
07/05/2018 |
11.09
|
11,080 | 10.95 | 11.71 | 11.09 | 0 | 0 | 0 | |
04/05/2018 |
10.95
|
22,000 | 11.02 | 11.79 | 10.95 | 0 | 0 | 0 | |
03/05/2018 |
11.02
|
510 | 11.24 | 12.00 | 11.02 | 0 | 0 | 0 | |
02/05/2018 |
11.24
|
7,680 | 11.24 | 11.97 | 11.24 | 0 | 0 | 0 | |
27/04/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/04/2018 |
11.24
|
14,910 | 10.51 | 11.24 | 11.24 | 0 | 0 | 0 |