Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
12/09/2018 |
9.07
|
120 | 9.44 | 9.44 | 8.85 | 0 | 0 | 0 | |
11/09/2018 |
9.44
|
100 | 9.00 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/09/2018 |
9.00
|
120 | 9.56 | 9.56 | 9.00 | 0 | 0 | 0 | |
07/09/2018 |
9.56
|
30 | 9.33 | 9.56 | 9.56 | 0 | 0 | 0 | |
06/09/2018 |
9.33
|
1,030 | 8.77 | 9.33 | 8.77 | 0 | 0 | 0 | |
05/09/2018 |
8.77
|
150 | 8.37 | 8.77 | 8.29 | 0 | 0 | 0 | |
04/09/2018 |
8.37
|
1,480 | 8.96 | 8.96 | 8.37 | 0 | 560 | -0.0 | |
31/08/2018 |
8.96
|
1,210 | 9.63 | 9.63 | 8.96 | 0 | 0 | 0 | |
30/08/2018 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
29/08/2018 |
9.63
|
80 | 9.59 | 9.78 | 8.92 | 0 | 0 | 0 | |
28/08/2018 |
9.59
|
5,010 | 9.33 | 9.59 | 8.81 | 0 | 0 | 0 | |
27/08/2018 |
9.33
|
2,030 | 10.00 | 10.00 | 9.33 | 0 | 0 | 0 | |
24/08/2018 |
10.00
|
2,800 | 10.11 | 10.11 | 9.41 | 0 | 0 | 0 | |
23/08/2018 |
10.11
|
30 | 10.15 | 10.15 | 9.44 | 0 | 0 | 0 | |
22/08/2018 |
10.15
|
970 | 10.22 | 10.37 | 9.52 | 0 | 0 | 0 | |
21/08/2018 |
10.22
|
60 | 9.59 | 10.26 | 8.92 | 0 | 0 | 0 | |
20/08/2018 |
9.59
|
1,800 | 9.37 | 9.67 | 8.85 | 0 | 0 | 0 | |
17/08/2018 |
9.37
|
1,290 | 10.04 | 10.04 | 9.37 | 0 | 0 | 0 | |
16/08/2018 |
10.04
|
80 | 10.78 | 10.78 | 10.04 | 0 | 0 | 0 | |
15/08/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
14/08/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
13/08/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
10/08/2018 |
10.78
|
1,020 | 10.82 | 10.82 | 10.08 | 0 | 0 | 0 | |
09/08/2018 |
10.82
|
10 | 10.19 | 10.82 | 10.82 | 0 | 0 | 0 | |
08/08/2018 |
10.19
|
440 | 9.63 | 10.22 | 9.82 | 0 | 0 | 0 | |
07/08/2018 |
9.63
|
8,510 | 9.30 | 9.63 | 8.66 | 0 | 3,470 | -0.0 | |
06/08/2018 |
9.30
|
1,650 | 9.63 | 9.63 | 9.07 | 0 | 0 | 0 | |
03/08/2018 |
9.63
|
20 | 9.59 | 9.63 | 9.07 | 0 | 0 | 0 | |
02/08/2018 |
9.59
|
50 | 10.26 | 10.26 | 9.59 | 50 | 0 | 0.0 | |
01/08/2018 |
10.26
|
2,130 | 10.30 | 10.34 | 9.59 | 0 | 0 | 0 | |
31/07/2018 |
10.30
|
60 | 10.04 | 10.30 | 10.30 | 0 | 0 | 0 | |
30/07/2018 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
27/07/2018 |
10.04
|
30 | 10.11 | 10.37 | 9.41 | 0 | 0 | 0 | |
26/07/2018 |
10.11
|
2,530 | 9.48 | 10.11 | 8.85 | 0 | 0 | 0 | |
25/07/2018 |
9.48
|
10 | 9.37 | 9.48 | 9.48 | 0 | 0 | 0 | |
24/07/2018 |
9.37
|
20 | 9.26 | 9.37 | 8.77 | 0 | 0 | 0 | |
23/07/2018 |
9.26
|
1,030 | 9.93 | 9.93 | 9.26 | 0 | 0 | 0 | |
20/07/2018 |
9.93
|
380 | 10.67 | 10.67 | 9.93 | 0 | 0 | 0 | |
19/07/2018 |
10.67
|
20 | 10.67 | 10.67 | 9.93 | 0 | 0 | 0 | |
18/07/2018 |
10.67
|
10 | 10.26 | 10.67 | 10.67 | 0 | 0 | 0 | |
17/07/2018 |
10.26
|
90 | 9.82 | 10.41 | 9.15 | 0 | 0 | 0 | |
16/07/2018 |
9.82
|
920 | 9.44 | 9.96 | 9.44 | 0 | 0 | 0 | |
13/07/2018 |
9.44
|
570 | 9.85 | 10.48 | 9.18 | 0 | 0 | 0 | |
12/07/2018 |
9.85
|
50 | 10.56 | 11.08 | 9.85 | 0 | 0 | 0 | |
11/07/2018 |
10.56
|
10 | 11.34 | 11.34 | 10.56 | 0 | 0 | 0 | |
10/07/2018 |
11.34
|
110 | 11.30 | 11.34 | 10.52 | 0 | 0 | 0 | |
09/07/2018 |
11.30
|
130 | 11.23 | 11.30 | 10.45 | 0 | 0 | 0 | |
06/07/2018 |
11.23
|
120 | 10.78 | 11.30 | 10.04 | 0 | 0 | 0 | |
05/07/2018 |
10.78
|
460 | 10.89 | 10.89 | 10.15 | 0 | 0 | 0 | |
04/07/2018 |
10.89
|
50 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
03/07/2018 |
10.89
|
20 | 10.67 | 10.89 | 10.04 | 0 | 0 | 0 | |
02/07/2018 |
10.67
|
1,130 | 10.00 | 10.67 | 9.44 | 0 | 0 | 0 | |
29/06/2018 |
10.00
|
90 | 10.04 | 10.71 | 10.00 | 0 | 0 | 0 | |
28/06/2018 |
10.04
|
60 | 10.60 | 10.67 | 10.04 | 0 | 0 | 0 | |
27/06/2018 |
10.60
|
260 | 11.38 | 11.38 | 10.60 | 0 | 0 | 0 | |
26/06/2018 |
11.38
|
1,390 | 11.41 | 11.41 | 10.63 | 0 | 0 | 0 | |
25/06/2018 |
11.41
|
40 | 11.45 | 11.45 | 11.41 | 0 | 0 | 0 | |
22/06/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
21/06/2018 |
11.45
|
340 | 10.71 | 11.45 | 9.96 | 0 | 0 | 0 | |
20/06/2018 |
10.71
|
40 | 11.49 | 11.49 | 10.71 | 0 | 0 | 0 | |
19/06/2018 |
11.49
|
2,080 | 11.15 | 11.60 | 10.37 | 0 | 0 | 0 | |
18/06/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
15/06/2018 |
11.15
|
440 | 11.53 | 11.53 | 10.75 | 0 | 110 | -0.0 | |
14/06/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
13/06/2018 |
11.53
|
20 | 11.86 | 11.86 | 11.04 | 0 | 0 | 0 | |
12/06/2018 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
11/06/2018 |
11.86
|
120 | 12.12 | 12.12 | 11.30 | 0 | 0 | 0 | |
08/06/2018 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
07/06/2018 |
12.12
|
800 | 12.23 | 12.23 | 11.38 | 0 | 0 | 0 | |
06/06/2018 |
12.23
|
330 | 12.23 | 12.23 | 11.38 | 0 | 0 | 0 | |
05/06/2018 |
12.23
|
20 | 12.34 | 12.34 | 11.49 | 0 | 0 | 0 | |
04/06/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/06/2018 |
12.34
|
10 | 11.71 | 12.34 | 12.34 | 0 | 0 | 0 | |
01/06/2018 |
11.71
|
10 | 11.46 | 11.71 | 11.71 | 0 | 0 | 0 | |
31/05/2018 |
11.46
|
2,110 | 11.10 | 11.82 | 10.34 | 0 | 1,960 | -0.0 | |
30/05/2018 |
11.10
|
10 | 10.77 | 11.10 | 11.10 | 0 | 0 | 0 | |
29/05/2018 |
10.77
|
310 | 11.14 | 11.14 | 10.38 | 0 | 0 | 0 | |
28/05/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
25/05/2018 |
11.14
|
10 | 11.03 | 11.14 | 11.14 | 0 | 10 | -0.0 | |
24/05/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
23/05/2018 |
11.03
|
10 | 10.38 | 11.03 | 11.03 | 0 | 0 | 0 | |
22/05/2018 |
10.38
|
10 | 11.14 | 11.14 | 10.38 | 0 | 0 | 0 | |
21/05/2018 |
11.14
|
1,000 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
18/05/2018 |
11.14
|
1,030 | 10.45 | 11.14 | 9.80 | 0 | 1,020 | -0.0 | |
17/05/2018 |
10.45
|
3,390 | 11.21 | 11.21 | 10.45 | 0 | 3,290 | -0.0 | |
16/05/2018 |
11.21
|
300 | 12.00 | 12.00 | 11.21 | 0 | 0 | 0 | |
15/05/2018 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
14/05/2018 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
11/05/2018 |
12.00
|
1,370 | 12.07 | 12.07 | 11.24 | 0 | 1,160 | -0.0 | |
10/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
09/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
08/05/2018 |
12.07
|
510 | 12.07 | 12.07 | 11.24 | 0 | 0 | 0 | |
07/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
04/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
03/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
02/05/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
27/04/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
26/04/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
24/04/2018 |
12.07
|
20 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
23/04/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |