| 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 | 0% | 0 | 0 | 0 |
30
30
30
|
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
|
12 tháng
(2023-09-26) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
|
24 tháng
(2022-10-03) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
|
36 tháng
(2021-10-06) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
|
60 tháng
(2019-10-17) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/04/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/04/2018 |
8.20
|
7,000 | 8.20 | 8.20 | 8.20 | 7,000 | 0 | 0.1 | |
| 24/04/2018 |
8.20
|
1,000 | 8.27 | 8.27 | 8.20 | 1,000 | 0 | 0.0 | |
| 23/04/2018 |
8.27
|
2,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 19/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 18/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 17/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/04/2018 |
8.27
|
200 | 7.99 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/04/2018 |
7.99
|
2,000 | 7.99 | 8.27 | 7.99 | 500 | 0 | 0.0 | |
| 10/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/04/2018 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/04/2018 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 02/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/03/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/03/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/03/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/03/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/03/2018 |
7.99
|
1,300 | 8.34 | 8.34 | 7.99 | 1,100 | 0 | 0.0 | |
| 23/03/2018 |
8.34
|
2,300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/03/2018 |
8.34
|
700 | 8.34 | 8.41 | 8.34 | 600 | 0 | 0.0 | |
| 21/03/2018 |
8.34
|
2,000 | 8.34 | 8.34 | 8.34 | 800 | 0 | 0.0 | |
| 20/03/2018 |
8.34
|
700 | 8.20 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 19/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/03/2018 |
8.20
|
600 | 8.34 | 8.34 | 8.20 | 500 | 0 | 0.0 | |
| 09/03/2018 |
8.34
|
5,600 | 8.20 | 8.34 | 8.20 | 2,000 | 0 | 0.0 | |
| 08/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 06/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/03/2018 |
8.20
|
3,000 | 8.20 | 8.20 | 8.20 | 3,000 | 0 | 0.0 | |
| 28/02/2018 |
8.20
|
5,300 | 8.20 | 8.20 | 8.20 | 0 | 2,000 | -0.0 | |
| 27/02/2018 |
8.20
|
2,600 | 8.20 | 8.20 | 8.20 | 2,600 | 0 | 0.0 | |
| 26/02/2018 |
8.20
|
5,300 | 7.92 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/02/2018 |
7.92
|
200 | 7.85 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 22/02/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 21/02/2018 |
7.85
|
200 | 7.85 | 7.85 | 7.85 | 200 | 0 | 0.0 | |
| 13/02/2018 |
7.85
|
600 | 7.51 | 8.20 | 7.85 | 300 | 0 | 0.0 | |
| 12/02/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 09/02/2018 |
7.51
|
100 | 8.27 | 8.27 | 7.51 | 0 | 100 | -0.0 | |
| 08/02/2018 |
8.27
|
100 | 7.65 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 07/02/2018 |
7.65
|
100 | 8.20 | 8.20 | 7.65 | 0 | 100 | -0.0 | |
| 06/02/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/02/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/02/2018 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/02/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/01/2018 |
8.20
|
60 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/01/2018 |
8.20
|
410 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 | |
| 29/01/2018 |
8.34
|
400 | 7.85 | 8.34 | 8.27 | 0 | 0 | 0 | |
| 26/01/2018 |
7.85
|
1,060 | 8.13 | 8.13 | 7.85 | 0 | 1,000 | -0.0 | |
| 25/01/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 24/01/2018 |
8.13
|
800 | 8.34 | 8.34 | 8.13 | 800 | 0 | 0.0 | |
| 23/01/2018 |
8.34
|
4,000 | 8.13 | 8.34 | 8.13 | 800 | 0 | 0.0 | |
| 22/01/2018 |
8.13
|
6,400 | 8.55 | 8.55 | 7.99 | 4,800 | 0 | 0.1 | |
| 19/01/2018 |
8.55
|
300 | 8.97 | 8.97 | 8.13 | 0 | 100 | -0.0 | |
| 18/01/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 17/01/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 16/01/2018 |
8.97
|
100 | 8.48 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 15/01/2018 |
8.48
|
120 | 8.48 | 8.48 | 8.48 | 10 | 10 | 0 | |
| 12/01/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 11/01/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 10/01/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 09/01/2018 |
8.48
|
300 | 7.99 | 8.48 | 7.99 | 0 | 0 | 0 | |
| 08/01/2018: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 08/01/2018 |
7.99
|
100 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 05/01/2018 |
8.13
|
800 | 8.07 | 8.13 | 7.82 | 0 | 0 | 0 | |
| 04/01/2018 |
8.07
|
3,300 | 8.07 | 8.13 | 8.07 | 0 | 0 | 0 | |
| 03/01/2018 |
8.07
|
1,700 | 8.07 | 8.13 | 8.07 | 0 | 0 | 0 | |
| 02/01/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 29/12/2017 |
8.07
|
100 | 8.13 | 8.13 | 8.07 | 0 | 100 | -0.0 | |
| 28/12/2017 |
8.13
|
100 | 8.07 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 27/12/2017 |
8.07
|
5,500 | 8.13 | 8.13 | 8.07 | 0 | 500 | -0.0 | |
| 26/12/2017 |
8.13
|
4,700 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 | |
| 25/12/2017 |
8.13
|
200 | 7.82 | 8.13 | 8.01 | 0 | 0 | 0 | |
| 22/12/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 21/12/2017 |
7.82
|
200 | 7.76 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 20/12/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 19/12/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 18/12/2017 |
7.76
|
100 | 7.63 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 15/12/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 14/12/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 13/12/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 12/12/2017 |
7.63
|
100 | 7.51 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 11/12/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 08/12/2017 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 07/12/2017 |
7.51
|
1,000 | 7.76 | 7.76 | 7.51 | 0 | 0 | 0 | |
| 06/12/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/12/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 04/12/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 01/12/2017 |
7.76
|
100 | 7.51 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 30/11/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |