Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.34% | 60,200 | 0 | 0 |
28.10
30.70
29.80
|
2 tháng
(2024-07-22) |
0.90 | 3.11% | 73,100 | 0 | 0 |
28
30.70
29.80
|
3 tháng
(2024-06-20) |
0 | 0% | 197,200 | -400 | -0.0 |
28
30.70
29.80
|
6 tháng
(2024-03-22) |
1.30 | 4.56% | 342,300 | -400 | -0.0 |
27.80
38.20
29.80
|
12 tháng
(2023-09-25) |
2.50 | 9.16% | 1,624,325 | 2,475,200 | 84.2 |
27.30
38.20
29.80
|
24 tháng
(2022-09-29) |
19.79 | 197.68% | 7,112,701 | 2,476,600 | 84.2 |
7.70
38.20
29.80
|
36 tháng
(2021-10-04) |
19.79 | 197.68% | 16,338,981 | 2,476,600 | 84.2 |
7.70
38.20
29.80
|
60 tháng
(2019-10-15) |
18.55 | 164.98% | 17,131,622 | 2,476,600 | 84.2 |
7.06
38.20
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2018 |
9.33
|
8,400 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/09/2018 |
9.33
|
2,700 | 10.25 | 10.25 | 9.33 | 0 | 0 | 0 | |
10/09/2018 |
10.25
|
300 | 10.42 | 10.42 | 8.91 | 0 | 0 | 0 | |
07/09/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
06/09/2018 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/09/2018 |
10.42
|
1,400 | 10.50 | 10.50 | 8.99 | 0 | 0 | 0 | |
04/09/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
31/08/2018 |
10.50
|
100 | 9.16 | 10.50 | 10.50 | 0 | 0 | 0 | |
30/08/2018 |
9.16
|
100 | 8.07 | 9.16 | 9.16 | 0 | 0 | 0 | |
29/08/2018 |
8.07
|
4,600 | 7.98 | 8.07 | 7.90 | 0 | 0 | 0 | |
28/08/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
27/08/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
24/08/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
23/08/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
22/08/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
21/08/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
20/08/2018 |
7.98
|
900 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
17/08/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
16/08/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
15/08/2018 |
7.98
|
2,000 | 8.40 | 8.40 | 7.98 | 0 | 0 | 0 | |
14/08/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
13/08/2018 |
8.40
|
3,000 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 | |
10/08/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
09/08/2018 |
8.82
|
2,100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
08/08/2018 |
8.82
|
5,300 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 | |
07/08/2018 |
8.91
|
4,400 | 8.82 | 8.91 | 8.91 | 0 | 0 | 0 | |
06/08/2018 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
03/08/2018 |
8.82
|
6,700 | 9.24 | 9.24 | 8.82 | 0 | 0 | 0 | |
02/08/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
01/08/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
31/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
30/07/2018 |
9.24
|
2,000 | 10.08 | 10.08 | 9.24 | 0 | 0 | 0 | |
27/07/2018 |
10.08
|
300 | 8.82 | 10.08 | 10.08 | 0 | 0 | 0 | |
26/07/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
25/07/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
24/07/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
23/07/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
20/07/2018 |
8.82
|
1,000 | 8.32 | 8.82 | 8.82 | 0 | 0 | 0 | |
19/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
18/07/2018 |
8.32
|
0 | 9.50 | 8.32 | 8.32 | 0 | 0 | 0 | |
17/07/2018 |
9.50
|
200 | 8.32 | 9.50 | 7.14 | 0 | 0 | 0 | |
16/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
12/07/2018 |
8.32
|
100 | 7.82 | 8.32 | 8.32 | 0 | 0 | 0 | |
11/07/2018: Cổ tức tiền mặt tỉ lệ: 3.6% | |||||||||
11/07/2018 |
7.82
|
0 | 7.68 | 7.82 | 7.82 | 0 | 0 | 0 | |
10/07/2018 |
7.68
|
300 | 8.09 | 8.09 | 7.68 | 0 | 0 | 0 | |
09/07/2018 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
06/07/2018 |
8.09
|
100 | 7.68 | 8.09 | 8.09 | 0 | 0 | 0 | |
05/07/2018 |
7.68
|
100 | 6.71 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/07/2018 |
6.71
|
100 | 5.90 | 6.71 | 6.71 | 0 | 0 | 0 | |
03/07/2018 |
5.90
|
100 | 6.87 | 6.87 | 5.90 | 0 | 0 | 0 | |
02/07/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
29/06/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
28/06/2018 |
6.87
|
100 | 8.09 | 8.09 | 6.87 | 0 | 0 | 0 | |
27/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
26/06/2018 |
8.09
|
1,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
25/06/2018 |
8.09
|
1,300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
22/06/2018 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
21/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
20/06/2018 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
19/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
18/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
15/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
14/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
13/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
12/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
11/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
08/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/06/2018 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
06/06/2018 |
8.09
|
7,300 | 8.49 | 8.49 | 8.09 | 0 | 0 | 0 | |
05/06/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
04/06/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
01/06/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
31/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
30/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
29/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
28/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
25/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
24/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
23/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
22/05/2018 |
8.49
|
4,700 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
21/05/2018 |
8.49
|
2,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
18/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
17/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
16/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
15/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
14/05/2018 |
8.49
|
3,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
11/05/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
10/05/2018 |
8.49
|
10,500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
09/05/2018 |
8.49
|
2,600 | 8.09 | 8.49 | 8.25 | 0 | 0 | 0 | |
08/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
04/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
03/05/2018 |
8.09
|
0 | 8.25 | 8.09 | 8.09 | 0 | 0 | 0 | |
02/05/2018 |
8.25
|
1,300 | 8.25 | 8.25 | 8.09 | 0 | 0 | 0 | |
27/04/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
26/04/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
24/04/2018 |
8.25
|
3,500 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
23/04/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
20/04/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |