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) |
1.60 | 1.43% | 34,802,300 | -338,780 | -40.9 |
109.60
115.20
114.60
|
2 tháng
(2024-07-22) |
-0.40 | -0.35% | 87,734,200 | -3,303,321 | -378.1 |
101.20
115.20
114.60
|
3 tháng
(2024-06-21) |
-18.20 | -13.81% | 147,633,700 | -3,087,215 | -350.9 |
101.20
131.80
114.60
|
6 tháng
(2024-03-25) |
-6.40 | -5.33% | 331,474,000 | -6,978,519 | -865.5 |
101.20
131.80
114.60
|
12 tháng
(2023-09-25) |
25.32 | 28.68% | 682,379,300 | 4,322,818 | 228.6 |
76.47
131.80
114.60
|
24 tháng
(2022-09-30) |
43.15 | 61.24% | 1,446,609,600 | 9,919,954 | 882.9 |
45.76
131.80
114.60
|
36 tháng
(2021-10-05) |
50.36 | 79.62% | 1,919,416,100 | 17,362,834 | 3,108.7 |
45.76
131.80
114.60
|
60 tháng
(2019-10-16) |
106.04 | 1,402.54% | 2,248,252,566 | 26,988,847 | 3,802.9 |
5.83
131.80
114.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
7.90
|
45,910 | 8.02 | 8.02 | 7.90 | 0 | 0 | 0 | |
24/04/2018 |
8.02
|
5,207 | 7.92 | 8.02 | 7.80 | 2,000 | 0 | 0.1 | |
23/04/2018 |
7.92
|
89,604 | 7.97 | 8.38 | 7.87 | 3,600 | 3,600 | 0 | |
20/04/2018 |
7.97
|
23,358 | 7.90 | 7.97 | 7.82 | 0 | 0 | 0 | |
19/04/2018 |
7.90
|
35,900 | 7.77 | 7.90 | 7.77 | 0 | 0 | 0 | |
18/04/2018 |
7.77
|
20,200 | 7.65 | 8.02 | 7.68 | 0 | 2,300 | -0.1 | |
17/04/2018 |
7.65
|
16,020 | 7.68 | 7.68 | 7.65 | 0 | 2,000 | -0.1 | |
16/04/2018 |
7.68
|
9,984 | 7.65 | 7.70 | 7.58 | 0 | 500 | -0.0 | |
13/04/2018 |
7.65
|
24,040 | 7.58 | 7.65 | 7.60 | 0 | 0 | 0 | |
12/04/2018 |
7.58
|
28,514 | 7.53 | 7.65 | 7.51 | 8,900 | 0 | 0.3 | |
11/04/2018 |
7.53
|
46,000 | 7.68 | 7.68 | 7.53 | 4,400 | 0 | 0.1 | |
10/04/2018 |
7.68
|
37,230 | 7.68 | 7.73 | 7.58 | 4,800 | 0 | 0.2 | |
09/04/2018 |
7.68
|
39,600 | 7.73 | 7.77 | 7.63 | 0 | 0 | 0 | |
06/04/2018 |
7.73
|
16,491 | 7.73 | 7.77 | 7.68 | 0 | 0 | 0 | |
05/04/2018 |
7.73
|
43,310 | 7.65 | 7.73 | 7.48 | 0 | 0 | 0 | |
04/04/2018 |
7.65
|
86,000 | 7.53 | 7.65 | 7.46 | 0 | 5,800 | -0.2 | |
03/04/2018 |
7.53
|
13,500 | 7.53 | 7.63 | 7.46 | 0 | 0 | 0 | |
02/04/2018 |
7.53
|
30,500 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 | |
30/03/2018 |
7.60
|
53,100 | 7.65 | 7.65 | 7.31 | 0 | 0 | 0 | |
29/03/2018 |
7.65
|
21,100 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 | |
28/03/2018 |
7.65
|
5,916 | 7.70 | 7.75 | 7.65 | 0 | 0 | 0 | |
27/03/2018 |
7.70
|
12,900 | 7.68 | 7.75 | 7.65 | 0 | 0 | 0 | |
26/03/2018 |
7.68
|
30,100 | 7.70 | 7.90 | 7.65 | 0 | 0 | 0 | |
23/03/2018 |
7.70
|
42,400 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 | |
22/03/2018 |
7.73
|
29,700 | 7.75 | 7.77 | 7.65 | 0 | 0 | 0 | |
21/03/2018 |
7.75
|
111,525 | 7.77 | 7.82 | 7.68 | 0 | 21,775 | -0.7 | |
20/03/2018 |
7.77
|
112,900 | 7.90 | 7.90 | 7.68 | 0 | 0 | 0 | |
19/03/2018 |
7.90
|
74,600 | 8.02 | 8.02 | 7.85 | 0 | 0 | 0 | |
16/03/2018 |
8.02
|
81,601 | 8.31 | 8.33 | 8.02 | 0 | 0 | 0 | |
15/03/2018 |
8.31
|
49,400 | 8.09 | 8.45 | 8.07 | 0 | 0 | 0 | |
14/03/2018 |
8.09
|
150,200 | 8.38 | 8.43 | 8.02 | 0 | 0 | 0 | |
13/03/2018 |
8.38
|
54,730 | 8.53 | 8.53 | 8.24 | 0 | 0 | 0 | |
12/03/2018 |
8.53
|
165,700 | 8.53 | 8.77 | 8.50 | 0 | 0 | 0 | |
09/03/2018 |
8.53
|
345,600 | 7.99 | 8.70 | 7.99 | 0 | 0 | 0 | |
08/03/2018 |
7.99
|
60,109 | 7.90 | 8.14 | 7.90 | 0 | 0 | 0 | |
07/03/2018 |
7.90
|
16,000 | 7.94 | 7.97 | 7.85 | 0 | 0 | 0 | |
06/03/2018 |
7.94
|
34,410 | 8.11 | 8.14 | 7.77 | 0 | 21,200 | -0.7 | |
05/03/2018 |
8.11
|
98,650 | 7.68 | 8.19 | 7.77 | 0 | 0 | 0 | |
02/03/2018 |
7.68
|
29,944 | 7.51 | 7.68 | 7.48 | 0 | 0 | 0 | |
01/03/2018 |
7.51
|
5,200 | 7.48 | 7.53 | 7.51 | 0 | 0 | 0 | |
28/02/2018 |
7.48
|
56,360 | 7.46 | 7.48 | 7.46 | 0 | 0 | 0 | |
27/02/2018 |
7.46
|
81,300 | 7.65 | 7.65 | 7.46 | 0 | 18,700 | -0.6 | |
26/02/2018 |
7.65
|
35,800 | 7.65 | 7.75 | 7.58 | 0 | 0 | 0 | |
23/02/2018 |
7.65
|
14,718 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 | |
22/02/2018 |
7.65
|
41,260 | 7.65 | 7.75 | 7.63 | 0 | 0 | 0 | |
21/02/2018 |
7.65
|
69,633 | 7.77 | 7.77 | 7.48 | 0 | 20 | -0.0 | |
13/02/2018 |
7.77
|
56,718 | 7.36 | 7.77 | 7.17 | 0 | 32,500 | -1.0 | |
12/02/2018 |
7.36
|
11,800 | 7.36 | 7.41 | 7.36 | 0 | 3,000 | -0.1 | |
09/02/2018 |
7.36
|
11,300 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 | |
08/02/2018 |
7.43
|
22,200 | 7.46 | 7.46 | 7.36 | 0 | 2,000 | -0.1 | |
07/02/2018 |
7.46
|
15,100 | 7.24 | 7.53 | 7.24 | 0 | 0 | 0 | |
06/02/2018 |
7.24
|
15,315 | 7.36 | 7.36 | 6.83 | 0 | 3,600 | -0.1 | |
05/02/2018 |
7.36
|
53,460 | 7.46 | 7.46 | 7.36 | 0 | 0 | 0 | |
02/02/2018 |
7.46
|
21,700 | 7.53 | 7.53 | 7.43 | 0 | 0 | 0 | |
01/02/2018 |
7.53
|
45,511 | 7.46 | 7.53 | 7.41 | 0 | 2,671 | -0.1 | |
31/01/2018 |
7.46
|
19,400 | 7.46 | 7.46 | 7.39 | 0 | 3,500 | -0.1 | |
30/01/2018 |
7.46
|
56,300 | 7.43 | 7.46 | 7.29 | 0 | 400 | -0.0 | |
29/01/2018 |
7.43
|
40,960 | 7.48 | 7.51 | 7.41 | 0 | 8,800 | -0.3 | |
26/01/2018 |
7.48
|
27,000 | 7.51 | 7.51 | 7.43 | 2,000 | 1,000 | 0.0 | |
25/01/2018 |
7.51
|
80,302 | 7.48 | 7.53 | 7.43 | 26,400 | 300 | 0.8 | |
24/01/2018 |
7.48
|
54,600 | 7.48 | 7.53 | 7.46 | 5,000 | 0 | 0.2 | |
23/01/2018 |
7.48
|
45,800 | 7.46 | 7.65 | 7.46 | 0 | 0 | 0 | |
22/01/2018 |
7.46
|
12,708 | 7.46 | 7.48 | 7.41 | 0 | 0 | 0 | |
19/01/2018 |
7.46
|
32,200 | 7.46 | 7.48 | 7.34 | 0 | 0 | 0 | |
18/01/2018 |
7.46
|
97,300 | 7.58 | 7.58 | 7.05 | 0 | 0 | 0 | |
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/01/2018 |
7.58
|
53,002 | 7.90 | 7.90 | 7.53 | 0 | 500 | -0.0 | |
16/01/2018 |
7.90
|
62,210 | 8.01 | 8.01 | 7.85 | 0 | 3,100 | -0.1 | |
15/01/2018 |
8.01
|
97,100 | 7.99 | 8.15 | 7.94 | 0 | 0 | 0 | |
12/01/2018 |
7.99
|
92,400 | 7.97 | 8.03 | 7.94 | 200 | 0 | 0.0 | |
11/01/2018 |
7.97
|
61,600 | 7.92 | 7.97 | 7.85 | 1,000 | 0 | 0.0 | |
10/01/2018 |
7.92
|
56,910 | 7.92 | 7.99 | 7.85 | 0 | 300 | -0.0 | |
09/01/2018 |
7.92
|
60,400 | 8.06 | 8.08 | 7.90 | 500 | 700 | -0.0 | |
08/01/2018 |
8.06
|
136,500 | 7.62 | 8.08 | 7.66 | 0 | 200 | -0.0 | |
05/01/2018 |
7.62
|
19,156 | 7.64 | 7.66 | 7.48 | 0 | 500 | -0.0 | |
04/01/2018 |
7.64
|
22,210 | 7.62 | 7.64 | 7.55 | 0 | 5,800 | -0.2 | |
03/01/2018 |
7.62
|
59,129 | 7.64 | 7.66 | 7.43 | 900 | 0 | 0.0 | |
02/01/2018 |
7.64
|
10,651 | 7.62 | 7.78 | 7.59 | 0 | 0 | 0 | |
29/12/2017 |
7.62
|
7,200 | 7.78 | 7.78 | 7.59 | 0 | 0 | 0 | |
28/12/2017 |
7.78
|
30,000 | 7.71 | 7.78 | 7.59 | 0 | 0 | 0 | |
27/12/2017 |
7.71
|
30,400 | 7.73 | 7.73 | 7.62 | 18,400 | 0 | 0.6 | |
26/12/2017 |
7.73
|
14,200 | 7.76 | 7.87 | 7.73 | 0 | 0 | 0 | |
25/12/2017 |
7.76
|
29,600 | 7.66 | 7.76 | 7.62 | 10,700 | 0 | 0.4 | |
22/12/2017 |
7.66
|
16,512 | 7.73 | 7.76 | 7.66 | 3,500 | 0 | 0.1 | |
21/12/2017 |
7.73
|
49,030 | 7.59 | 7.73 | 7.59 | 11,500 | 0 | 0.4 | |
20/12/2017 |
7.59
|
76,800 | 7.62 | 7.66 | 7.55 | 5,000 | 0 | 0.2 | |
19/12/2017 |
7.62
|
46,873 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
18/12/2017 |
7.69
|
44,000 | 7.69 | 7.92 | 7.69 | 0 | 0 | 0 | |
15/12/2017 |
7.69
|
41,100 | 7.64 | 7.71 | 7.62 | 0 | 0 | 0 | |
14/12/2017 |
7.64
|
37,100 | 7.64 | 7.64 | 7.50 | 2,000 | 0 | 0.1 | |
13/12/2017 |
7.64
|
32,700 | 7.71 | 7.71 | 7.64 | 20,000 | 500 | 0.6 | |
12/12/2017 |
7.71
|
91,200 | 7.83 | 7.83 | 7.20 | 200 | 0 | 0.0 | |
11/12/2017 |
7.83
|
23,400 | 7.87 | 7.87 | 7.76 | 12,400 | 0 | 0.4 | |
08/12/2017 |
7.87
|
16,202 | 8.01 | 8.01 | 7.80 | 0 | 0 | 0 | |
07/12/2017 |
8.01
|
80,000 | 7.87 | 8.10 | 7.90 | 0 | 0 | 0 | |
06/12/2017 |
7.87
|
230,500 | 7.85 | 8.13 | 7.73 | 15,200 | 3,300 | 0.4 | |
05/12/2017 |
7.85
|
46,700 | 8.13 | 8.13 | 7.78 | 6,300 | 0 | 0.2 | |
04/12/2017 |
8.13
|
66,402 | 7.90 | 8.29 | 7.92 | 0 | 0 | 0 | |
01/12/2017 |
7.90
|
136,500 | 7.73 | 7.94 | 7.66 | 33,700 | 0 | 1.1 | |
30/11/2017 |
7.73
|
116,600 | 7.62 | 7.78 | 7.66 | 1,000 | 0 | 0.0 | |
29/11/2017 |
7.62
|
67,120 | 7.57 | 7.90 | 7.55 | 1,000 | 0 | 0.0 |