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) |
3.05 | 21.25% | 4,865,100 | 65,800 | 1.0 |
13.55
17.40
17.40
|
2 tháng
(2024-07-22) |
4.60 | 35.94% | 10,767,100 | 72,200 | 1.1 |
12.80
17.40
17.40
|
3 tháng
(2024-06-24) |
5.80 | 50% | 11,643,300 | 77,200 | 1.1 |
11.45
17.40
17.40
|
6 tháng
(2024-03-25) |
6.75 | 63.38% | 13,714,600 | 82,661 | 1.2 |
9.80
17.40
17.40
|
12 tháng
(2023-09-26) |
6.10 | 53.98% | 19,983,800 | -225,949 | -1.5 |
8.74
17.40
17.40
|
24 tháng
(2022-10-03) |
8.56 | 96.80% | 52,402,800 | -230,455 | -1.6 |
6.69
17.40
17.40
|
36 tháng
(2021-10-06) |
-9.67 | -35.73% | 98,574,800 | -206,455 | -1.0 |
6.69
30.03
17.40
|
60 tháng
(2019-10-17) |
7.53 | 76.26% | 136,643,160 | -203,985 | -1.0 |
6.03
32.05
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
9.30
|
250 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 | |
18/09/2018 |
9.99
|
10 | 10.72 | 10.72 | 9.99 | 0 | 0 | 0 | |
17/09/2018 |
10.72
|
40 | 10.34 | 10.72 | 9.65 | 0 | 0 | 0 | |
14/09/2018 |
10.34
|
10 | 11.11 | 11.11 | 10.34 | 0 | 0 | 0 | |
13/09/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
12/09/2018 |
11.11
|
20 | 10.49 | 11.11 | 10.45 | 0 | 0 | 0 | |
11/09/2018 |
10.49
|
20 | 9.84 | 10.49 | 9.84 | 0 | 0 | 0 | |
10/09/2018 |
9.84
|
130 | 9.88 | 10.53 | 9.22 | 0 | 0 | 0 | |
07/09/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
06/09/2018 |
9.88
|
120 | 9.91 | 10.57 | 9.22 | 0 | 0 | 0 | |
05/09/2018 |
9.91
|
40 | 10.64 | 11.37 | 9.91 | 0 | 0 | 0 | |
04/09/2018 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
31/08/2018 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
30/08/2018 |
10.64
|
50 | 9.95 | 10.64 | 9.91 | 0 | 0 | 0 | |
29/08/2018 |
9.95
|
10 | 9.49 | 9.95 | 9.95 | 0 | 0 | 0 | |
28/08/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
27/08/2018 |
9.49
|
470 | 8.92 | 9.49 | 8.30 | 0 | 0 | 0 | |
24/08/2018 |
8.92
|
70 | 9.57 | 9.95 | 8.92 | 0 | 0 | 0 | |
23/08/2018 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
22/08/2018 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
21/08/2018 |
9.57
|
10 | 9.30 | 9.57 | 9.57 | 0 | 0 | 0 | |
20/08/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
17/08/2018 |
9.30
|
20 | 9.99 | 9.99 | 9.30 | 20 | 0 | 0.0 | |
16/08/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
15/08/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
14/08/2018 |
9.99
|
40 | 10.72 | 11.45 | 9.99 | 20 | 0 | 0.0 | |
13/08/2018 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
10/08/2018 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
09/08/2018 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
08/08/2018 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
07/08/2018 |
10.72
|
10 | 10.07 | 10.72 | 10.72 | 0 | 0 | 0 | |
06/08/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
03/08/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
02/08/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
01/08/2018 |
10.07
|
10 | 10.80 | 10.80 | 10.07 | 0 | 0 | 0 | |
31/07/2018 |
10.80
|
10 | 10.11 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/07/2018 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
27/07/2018 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
26/07/2018 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
25/07/2018 |
10.11
|
10 | 9.53 | 10.11 | 10.11 | 0 | 0 | 0 | |
24/07/2018 |
9.53
|
520 | 10.22 | 10.91 | 9.53 | 0 | 0 | 0 | |
23/07/2018 |
10.22
|
10 | 9.61 | 10.22 | 10.22 | 0 | 0 | 0 | |
20/07/2018 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
19/07/2018 |
9.61
|
100 | 9.22 | 9.61 | 9.22 | 0 | 0 | 0 | |
18/07/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
17/07/2018 |
9.22
|
1,090 | 9.15 | 9.22 | 8.53 | 0 | 0 | 0 | |
16/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
13/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
12/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
11/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
10/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
09/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
06/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
05/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
04/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
03/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
02/07/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
29/06/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
28/06/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
27/06/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
26/06/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
25/06/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
22/06/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
21/06/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
20/06/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
19/06/2018 |
9.15
|
310 | 8.84 | 9.15 | 8.38 | 0 | 0 | 0 | |
18/06/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/06/2018 |
8.84
|
230 | 8.26 | 8.84 | 7.69 | 0 | 0 | 0 | |
14/06/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
13/06/2018 |
8.26
|
990 | 8.88 | 8.88 | 8.26 | 0 | 0 | 0 | |
12/06/2018 |
8.88
|
20 | 9.53 | 9.53 | 8.88 | 0 | 0 | 0 | |
11/06/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
08/06/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
07/06/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
06/06/2018 |
9.53
|
30 | 10.22 | 10.22 | 9.53 | 0 | 0 | 0 | |
05/06/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
04/06/2018 |
10.22
|
120 | 9.80 | 10.22 | 9.15 | 0 | 0 | 0 | |
01/06/2018 |
9.80
|
10 | 9.18 | 9.80 | 9.80 | 0 | 0 | 0 | |
31/05/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/05/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
29/05/2018 |
9.18
|
10 | 8.68 | 9.18 | 9.18 | 0 | 0 | 0 | |
28/05/2018 |
8.68
|
100 | 9.34 | 9.34 | 8.68 | 0 | 0 | 0 | |
25/05/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
24/05/2018 |
9.34
|
130 | 9.42 | 10.07 | 8.84 | 0 | 0 | 0 | |
23/05/2018 |
9.42
|
10 | 8.99 | 9.42 | 9.42 | 0 | 0 | 0 | |
22/05/2018 |
8.99
|
20 | 8.45 | 9.03 | 8.99 | 0 | 0 | 0 | |
21/05/2018 |
8.45
|
120 | 9.07 | 9.22 | 8.45 | 0 | 0 | 0 | |
18/05/2018 |
9.07
|
100 | 8.49 | 9.07 | 9.07 | 0 | 0 | 0 | |
17/05/2018 |
8.49
|
30 | 7.95 | 8.49 | 7.40 | 0 | 0 | 0 | |
16/05/2018 |
7.95
|
30 | 8.45 | 9.03 | 7.88 | 0 | 0 | 0 | |
15/05/2018 |
8.45
|
30 | 7.92 | 8.45 | 7.36 | 0 | 0 | 0 | |
14/05/2018 |
7.92
|
130 | 7.49 | 7.92 | 6.97 | 0 | 0 | 0 | |
11/05/2018 |
7.49
|
20 | 8.03 | 8.03 | 7.49 | 0 | 0 | 0 | |
10/05/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
09/05/2018 |
8.03
|
30 | 7.51 | 8.03 | 8.03 | 0 | 0 | 0 | |
08/05/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
07/05/2018 |
7.51
|
40 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 | |
04/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/05/2018 |
8.07
|
10 | 8.65 | 8.65 | 8.07 | 0 | 0 | 0 | |
03/05/2018 |
8.65
|
20 | 8.09 | 8.65 | 7.65 | 0 | 0 | 0 | |
02/05/2018 |
8.09
|
10 | 8.68 | 8.68 | 8.09 | 0 | 0 | 0 |