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 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/08/2018 |
9.79
|
16,980 | 9.34 | 9.79 | 9.79 | 0 | 0 | 0 | |
23/08/2018 |
9.34
|
2,740 | 9.64 | 9.94 | 9.34 | 0 | 0 | 0 | |
22/08/2018 |
9.64
|
13,270 | 9.03 | 9.64 | 9.26 | 0 | 0 | 0 | |
21/08/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
20/08/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
17/08/2018 |
9.03
|
3,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
16/08/2018 |
9.03
|
4,430 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
15/08/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
14/08/2018 |
9.03
|
2,090 | 8.85 | 9.03 | 8.66 | 0 | 0 | 0 | |
13/08/2018 |
8.85
|
3,020 | 9.49 | 9.56 | 8.85 | 0 | 0 | 0 | |
10/08/2018 |
9.49
|
30 | 9.11 | 9.49 | 9.03 | 0 | 0 | 0 | |
09/08/2018 |
9.11
|
30 | 8.58 | 9.11 | 9.03 | 0 | 0 | 0 | |
08/08/2018 |
8.58
|
2,000 | 9.03 | 9.03 | 8.58 | 0 | 0 | 0 | |
07/08/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
06/08/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
03/08/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
02/08/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
01/08/2018 |
9.03
|
3,200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
31/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
30/07/2018 |
9.03
|
120 | 9.03 | 9.03 | 9.00 | 0 | 0 | 0 | |
27/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
26/07/2018 |
9.03
|
3,300 | 8.66 | 9.03 | 9.00 | 0 | 0 | 0 | |
25/07/2018 |
8.66
|
480 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
24/07/2018 |
8.66
|
240 | 8.70 | 8.70 | 8.66 | 0 | 0 | 0 | |
23/07/2018 |
8.70
|
2,400 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 | |
20/07/2018 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
19/07/2018 |
8.81
|
10 | 9.03 | 9.03 | 8.81 | 0 | 0 | 0 | |
18/07/2018 |
9.03
|
480 | 8.96 | 9.03 | 9.03 | 0 | 0 | 0 | |
17/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
16/07/2018 |
8.96
|
680 | 9.41 | 9.41 | 8.96 | 0 | 0 | 0 | |
13/07/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
12/07/2018 |
9.41
|
10 | 9.11 | 9.41 | 9.41 | 0 | 0 | 0 | |
11/07/2018 |
9.11
|
10 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 | |
10/07/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
09/07/2018 |
9.79
|
1,600 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
06/07/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
05/07/2018 |
9.79
|
70 | 9.71 | 10.35 | 9.79 | 0 | 0 | 0 | |
04/07/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
03/07/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
02/07/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
29/06/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
28/06/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
27/06/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
26/06/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
25/06/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
22/06/2018 |
9.71
|
150 | 9.11 | 9.71 | 8.73 | 0 | 0 | 0 | |
21/06/2018 |
9.11
|
2,500 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 | |
20/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
19/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
18/06/2018 |
9.79
|
2,000 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
15/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
14/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
13/06/2018 |
9.79
|
510 | 9.56 | 9.86 | 9.11 | 0 | 0 | 0 | |
12/06/2018 |
9.56
|
9,640 | 9.98 | 9.98 | 9.56 | 0 | 0 | 0 | |
11/06/2018 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
08/06/2018 |
9.98
|
160 | 9.34 | 9.98 | 9.64 | 0 | 0 | 0 | |
07/06/2018 |
9.34
|
650 | 9.56 | 9.56 | 9.34 | 0 | 0 | 0 | |
06/06/2018 |
9.56
|
27,710 | 9.56 | 9.64 | 9.07 | 0 | 12,210 | -0.2 | |
05/06/2018 |
9.56
|
27,920 | 9.56 | 9.56 | 9.56 | 0 | 2,000 | -0.0 | |
04/06/2018 |
9.56
|
2,090 | 10.28 | 10.28 | 9.56 | 0 | 0 | 0 | |
01/06/2018 |
10.28
|
5,110 | 9.71 | 10.31 | 9.71 | 0 | 0 | 0 | |
31/05/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
31/05/2018 |
9.71
|
135,070 | 9.11 | 9.71 | 9.71 | 0 | 0 | 0 | |
30/05/2018 |
9.11
|
80,930 | 9.04 | 9.11 | 8.41 | 0 | 0 | 0 | |
29/05/2018 |
9.04
|
1,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
28/05/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
25/05/2018 |
9.04
|
1,500 | 8.55 | 9.04 | 9.04 | 0 | 0 | 0 | |
24/05/2018 |
8.55
|
1,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/05/2018 |
8.55
|
6,540 | 8.48 | 8.55 | 8.41 | 0 | 300 | -0.0 | |
22/05/2018 |
8.48
|
1,990 | 8.41 | 8.48 | 7.85 | 0 | 200 | -0.0 | |
21/05/2018 |
8.41
|
210 | 8.27 | 8.41 | 8.16 | 0 | 0 | 0 | |
18/05/2018 |
8.27
|
540 | 8.41 | 8.41 | 7.95 | 0 | 500 | -0.0 | |
17/05/2018 |
8.41
|
10 | 9.00 | 9.00 | 8.41 | 0 | 0 | 0 | |
16/05/2018 |
9.00
|
200 | 8.97 | 9.00 | 9.00 | 0 | 0 | 0 | |
15/05/2018 |
8.97
|
610 | 8.90 | 8.97 | 8.41 | 0 | 0 | 0 | |
14/05/2018 |
8.90
|
10 | 8.55 | 8.90 | 8.90 | 0 | 0 | 0 | |
11/05/2018 |
8.55
|
1,000 | 9.11 | 9.11 | 8.55 | 0 | 1,000 | -0.0 | |
10/05/2018 |
9.11
|
250 | 9.11 | 9.11 | 8.55 | 0 | 0 | 0 | |
09/05/2018 |
9.11
|
10 | 8.76 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/05/2018 |
8.76
|
20,010 | 9.32 | 9.32 | 8.76 | 0 | 0 | 0 | |
07/05/2018 |
9.32
|
10 | 8.86 | 9.32 | 9.32 | 0 | 0 | 0 | |
04/05/2018 |
8.86
|
14,100 | 9.11 | 9.11 | 8.86 | 0 | 0 | 0 | |
03/05/2018 |
9.11
|
4,590 | 9.11 | 9.11 | 8.93 | 0 | 0 | 0 | |
02/05/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
27/04/2018 |
9.11
|
14,010 | 9.11 | 9.11 | 8.48 | 0 | 0 | 0 | |
26/04/2018 |
9.11
|
400 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
24/04/2018 |
9.11
|
8,740 | 9.46 | 9.46 | 9.11 | 0 | 0 | 0 | |
23/04/2018 |
9.46
|
200 | 9.11 | 9.46 | 9.46 | 0 | 0 | 0 | |
20/04/2018 |
9.11
|
15,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
19/04/2018 |
9.11
|
11,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
18/04/2018 |
9.11
|
10 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
17/04/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
16/04/2018 |
9.11
|
7,920 | 9.39 | 9.39 | 9.11 | 0 | 0 | 0 | |
13/04/2018 |
9.39
|
21,970 | 9.11 | 9.39 | 8.97 | 0 | 0 | 0 | |
12/04/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
11/04/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
10/04/2018 |
9.11
|
8,800 | 9.11 | 9.11 | 9.11 | 3,800 | 0 | 0.0 | |
09/04/2018 |
9.11
|
10,020 | 8.76 | 9.11 | 8.79 | 0 | 0 | 0 | |
06/04/2018 |
8.76
|
2,520 | 8.65 | 8.76 | 8.41 | 0 | 0 | 0 | |
05/04/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
04/04/2018 |
8.65
|
4,000 | 8.58 | 8.69 | 8.65 | 0 | 0 | 0 |