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) |
-1.40 | -6.39% | 3,200 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-24) |
0.70 | 3.54% | 28,000 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-26) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-10-03) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-06) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-17) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
8.74
|
700 | 8.50 | 8.74 | 8.74 | 0 | 0 | 0 | |
26/04/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
24/04/2018 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/04/2018 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/04/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
19/04/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
18/04/2018 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 400 | 0 | 0.0 | |
17/04/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
16/04/2018 |
8.50
|
200 | 8.45 | 8.50 | 8.50 | 0 | 0 | 0 | |
13/04/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
12/04/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
11/04/2018 |
8.45
|
300 | 8.50 | 8.50 | 8.45 | 200 | 0 | 0.0 | |
10/04/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/04/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/04/2018 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/04/2018 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 500 | 0 | 0.0 | |
04/04/2018 |
8.50
|
2,300 | 8.50 | 8.50 | 8.50 | 2,300 | 0 | 0.0 | |
03/04/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
02/04/2018 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
30/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
29/03/2018 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/03/2018 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/03/2018 |
8.50
|
210 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/03/2018 |
8.50
|
600 | 8.40 | 8.50 | 8.50 | 600 | 0 | 0.0 | |
22/03/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
21/03/2018 |
8.40
|
100 | 8.30 | 8.40 | 8.40 | 100 | 0 | 0.0 | |
20/03/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
19/03/2018 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
16/03/2018 |
8.30
|
100 | 7.58 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
14/03/2018 |
7.58
|
20 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
13/03/2018 |
7.58
|
10 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
12/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
09/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
08/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
07/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
06/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
05/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
02/03/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
01/03/2018 |
7.58
|
10 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
28/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
27/02/2018: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
27/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
26/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
23/02/2018 |
7.58
|
140 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
22/02/2018 |
7.58
|
30 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
21/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
13/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
12/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
09/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
08/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
07/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
06/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
05/02/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
02/02/2018 |
7.58
|
100 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 | |
01/02/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
31/01/2018 |
7.66
|
1,100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
30/01/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
29/01/2018 |
7.66
|
30 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
26/01/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
25/01/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
24/01/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
23/01/2018 |
7.66
|
2,031 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
22/01/2018 |
7.84
|
3,200 | 7.13 | 7.84 | 7.71 | 0 | 0 | 0 | |
19/01/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
18/01/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
17/01/2018 |
7.13
|
1,000 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
16/01/2018 |
7.22
|
1 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
15/01/2018 |
7.22
|
3 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
12/01/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
11/01/2018 |
7.22
|
100 | 7.17 | 7.22 | 7.22 | 0 | 0 | 0 | |
10/01/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
09/01/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
08/01/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
05/01/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
04/01/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
03/01/2018 |
7.17
|
200 | 7.13 | 7.17 | 7.17 | 0 | 0 | 0 | |
02/01/2018 |
7.13
|
1 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
29/12/2017 |
7.13
|
9 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
28/12/2017 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
27/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
26/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
25/12/2017 |
7.13
|
90 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
22/12/2017 |
7.13
|
7,400 | 7.13 | 7.13 | 7.13 | 7,400 | 0 | 0.1 | |
21/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
20/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
19/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
18/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
15/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
14/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
13/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
12/12/2017 |
7.13
|
10 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
11/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
08/12/2017 |
7.13
|
58 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
07/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
06/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
05/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
04/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
01/12/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
30/11/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |