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) |
3.52 | 5.07% | 999,500 | -100 | -0.0 |
67.23
73
72.90
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
72.90
|
3 tháng
(2024-06-24) |
10.47 | 16.75% | 2,894,400 | 1,300 | 0.1 |
61.94
75.15
72.90
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
72.90
|
12 tháng
(2023-09-26) |
21.70 | 42.29% | 6,321,559 | -2,588,000 | -140.8 |
45.99
75.15
72.90
|
24 tháng
(2022-10-03) |
18.15 | 33.08% | 12,679,353 | -2,484,852 | -135.6 |
41.92
75.15
72.90
|
36 tháng
(2021-10-06) |
34.64 | 90.28% | 16,095,262 | -2,629,752 | -156.7 |
38.09
83.31
72.90
|
60 tháng
(2019-10-17) |
60.61 | 489.03% | 21,825,063 | -2,984,152 | -180.6 |
11.50
83.31
72.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
9.76
|
4,200 | 9.83 | 9.83 | 9.67 | 0 | 0 | 0 | |
26/04/2018 |
9.83
|
12,400 | 9.83 | 9.83 | 9.57 | 8,100 | 0 | 0.4 | |
24/04/2018 |
9.83
|
16,500 | 9.96 | 10.04 | 9.52 | 2,100 | 4,600 | -0.1 | |
23/04/2018 |
9.96
|
10,400 | 9.67 | 10.04 | 9.29 | 0 | 0 | 0 | |
20/04/2018 |
9.67
|
16,600 | 10.22 | 10.22 | 9.67 | 0 | 0 | 0 | |
19/04/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
18/04/2018 |
10.22
|
1,600 | 10.22 | 10.22 | 10.04 | 0 | 1,000 | -0.1 | |
17/04/2018 |
10.22
|
4,100 | 10.13 | 10.22 | 9.85 | 0 | 4,000 | -0.2 | |
16/04/2018 |
10.13
|
2,300 | 10.20 | 10.20 | 10.04 | 0 | 1,900 | -0.1 | |
13/04/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
12/04/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
11/04/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
10/04/2018 |
10.20
|
600 | 10.04 | 10.20 | 9.85 | 0 | 0 | 0 | |
09/04/2018 |
10.04
|
4,100 | 10.32 | 10.32 | 10.04 | 0 | 4,100 | -0.2 | |
06/04/2018 |
10.32
|
2,100 | 10.32 | 10.32 | 10.20 | 0 | 0 | 0 | |
05/04/2018 |
10.32
|
1,200 | 10.17 | 10.32 | 10.32 | 0 | 0 | 0 | |
04/04/2018 |
10.17
|
17,400 | 10.17 | 10.41 | 10.13 | 0 | 0 | 0 | |
03/04/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/04/2018 |
10.17
|
11,000 | 10.17 | 10.22 | 10.13 | 1,000 | 0 | 0.1 | |
02/04/2018 |
10.17
|
17,600 | 10.06 | 10.24 | 10.09 | 0 | 0 | 0 | |
30/03/2018 |
10.06
|
3,500 | 10.06 | 10.06 | 9.77 | 0 | 1,400 | -0.1 | |
29/03/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
28/03/2018 |
10.06
|
400 | 10.04 | 10.08 | 10.06 | 0 | 0 | 0 | |
27/03/2018 |
10.04
|
4,400 | 10.08 | 10.08 | 9.95 | 100 | 0 | 0.0 | |
26/03/2018 |
10.08
|
7,700 | 10.13 | 10.13 | 9.77 | 0 | 1,000 | -0.1 | |
23/03/2018 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
22/03/2018 |
10.13
|
11,500 | 9.93 | 10.24 | 10.06 | 0 | 0 | 0 | |
21/03/2018 |
9.93
|
200 | 10.06 | 10.06 | 9.93 | 0 | 0 | 0 | |
20/03/2018 |
10.06
|
3,800 | 10.06 | 10.09 | 9.95 | 3 | 0 | 0.0 | |
19/03/2018 |
10.06
|
1,200 | 10.13 | 10.13 | 10.06 | 0 | 0 | 0 | |
16/03/2018 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
15/03/2018 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
14/03/2018 |
10.13
|
2,300 | 10.06 | 10.13 | 10.13 | 0 | 0 | 0 | |
13/03/2018 |
10.06
|
5,300 | 10.17 | 10.17 | 9.95 | 0 | 0 | 0 | |
12/03/2018 |
10.17
|
207 | 10.19 | 10.19 | 10.17 | 7 | 0 | 0.0 | |
09/03/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
08/03/2018 |
10.19
|
7,100 | 10.24 | 10.24 | 10.13 | 0 | 0 | 0 | |
07/03/2018 |
10.24
|
200 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
06/03/2018 |
10.24
|
8,100 | 10.22 | 10.24 | 10.22 | 0 | 0 | 0 | |
05/03/2018 |
10.22
|
4,400 | 10.13 | 10.22 | 9.59 | 0 | 500 | -0.0 | |
02/03/2018 |
10.13
|
500 | 10.13 | 10.13 | 9.32 | 0 | 0 | 0 | |
01/03/2018 |
10.13
|
12,700 | 10.24 | 10.24 | 10.13 | 0 | 0 | 0 | |
28/02/2018 |
10.24
|
21,400 | 10.13 | 10.24 | 9.41 | 100 | 0 | 0.0 | |
27/02/2018 |
10.13
|
1,900 | 10.33 | 10.33 | 10.13 | 1,200 | 0 | 0.1 | |
26/02/2018 |
10.33
|
200 | 10.40 | 10.40 | 10.33 | 0 | 0 | 0 | |
23/02/2018 |
10.40
|
700 | 10.13 | 10.40 | 10.38 | 200 | 0 | 0.0 | |
22/02/2018 |
10.13
|
200 | 10.13 | 10.13 | 10.13 | 200 | 200 | 0 | |
21/02/2018 |
10.13
|
100 | 10.31 | 10.31 | 10.13 | 0 | 100 | -0.0 | |
13/02/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
12/02/2018 |
10.31
|
100 | 10.49 | 10.49 | 10.31 | 100 | 100 | 0 | |
09/02/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
08/02/2018 |
10.49
|
20 | 10.49 | 10.49 | 10.49 | 20 | 0 | 0.0 | |
07/02/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
06/02/2018 |
10.49
|
6,700 | 10.57 | 10.57 | 9.61 | 0 | 5,200 | -0.3 | |
05/02/2018 |
10.57
|
8,200 | 10.49 | 10.57 | 10.31 | 0 | 1,400 | -0.1 | |
02/02/2018 |
10.49
|
4,500 | 10.49 | 10.49 | 10.31 | 0 | 3,500 | -0.2 | |
01/02/2018 |
10.49
|
4,700 | 10.31 | 10.49 | 10.31 | 200 | 0 | 0.0 | |
31/01/2018 |
10.31
|
2,700 | 10.49 | 10.49 | 10.31 | 0 | 2,600 | -0.1 | |
30/01/2018 |
10.49
|
3,300 | 10.67 | 10.67 | 10.49 | 0 | 0 | 0 | |
29/01/2018 |
10.67
|
12,200 | 10.53 | 10.67 | 10.49 | 0 | 11,000 | -0.6 | |
26/01/2018 |
10.53
|
400 | 10.49 | 10.53 | 10.53 | 0 | 100 | -0.0 | |
25/01/2018 |
10.49
|
1,000 | 10.67 | 10.67 | 10.49 | 0 | 0 | 0 | |
24/01/2018 |
10.67
|
1,300 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
23/01/2018 |
10.67
|
16,500 | 10.40 | 10.76 | 10.38 | 0 | 0 | 0 | |
22/01/2018 |
10.40
|
6,020 | 10.19 | 10.40 | 10.22 | 20 | 0 | 0.0 | |
19/01/2018 |
10.19
|
12,900 | 9.99 | 10.22 | 9.91 | 0 | 0 | 0 | |
18/01/2018 |
9.99
|
3,600 | 10.08 | 10.08 | 9.86 | 0 | 0 | 0 | |
17/01/2018 |
10.08
|
2,000 | 10.09 | 10.09 | 10.08 | 0 | 0 | 0 | |
16/01/2018 |
10.09
|
29,500 | 10.04 | 10.28 | 9.95 | 0 | 4,600 | -0.3 | |
15/01/2018 |
10.04
|
1,700 | 10.04 | 10.04 | 9.95 | 100 | 1,000 | -0.0 | |
12/01/2018 |
10.04
|
92,000 | 10.26 | 10.29 | 9.95 | 0 | 4,500 | -0.2 | |
11/01/2018 |
10.26
|
31,200 | 10.31 | 10.31 | 9.59 | 0 | 5,200 | -0.3 | |
10/01/2018 |
10.31
|
900 | 10.38 | 10.38 | 10.13 | 0 | 600 | -0.0 | |
09/01/2018 |
10.38
|
90,800 | 9.99 | 10.38 | 10.31 | 0 | 0 | 0 | |
08/01/2018 |
9.99
|
100 | 10.44 | 10.44 | 9.99 | 0 | 0 | 0 | |
05/01/2018 |
10.44
|
2,000 | 10.46 | 10.49 | 10.44 | 0 | 300 | -0.0 | |
04/01/2018 |
10.46
|
100 | 10.24 | 10.46 | 10.46 | 0 | 0 | 0 | |
03/01/2018 |
10.24
|
1,400 | 10.58 | 10.58 | 10.19 | 0 | 0 | 0 | |
02/01/2018 |
10.58
|
4,200 | 10.58 | 10.67 | 10.49 | 100 | 0 | 0.0 | |
29/12/2017 |
10.58
|
4,100 | 10.67 | 10.67 | 10.49 | 0 | 0 | 0 | |
28/12/2017 |
10.67
|
800 | 10.60 | 10.67 | 10.67 | 0 | 0 | 0 | |
27/12/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
26/12/2017 |
10.60
|
600 | 10.49 | 10.60 | 10.60 | 0 | 100 | -0.0 | |
25/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
22/12/2017 |
10.49
|
1,000 | 10.67 | 10.67 | 10.40 | 0 | 300 | -0.0 | |
21/12/2017 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
20/12/2017 |
10.67
|
4,900 | 10.67 | 10.76 | 10.33 | 0 | 0 | 0 | |
19/12/2017 |
10.67
|
14,700 | 10.75 | 10.75 | 10.26 | 0 | 0 | 0 | |
18/12/2017 |
10.75
|
7,300 | 10.40 | 10.76 | 10.67 | 2,400 | 0 | 0.1 | |
15/12/2017 |
10.40
|
7,000 | 10.22 | 10.76 | 10.40 | 0 | 0 | 0 | |
14/12/2017 |
10.22
|
5,800 | 10.76 | 10.76 | 10.22 | 0 | 0 | 0 | |
13/12/2017 |
10.76
|
5,900 | 10.67 | 10.76 | 10.17 | 0 | 0 | 0 | |
12/12/2017 |
10.67
|
4,900 | 10.67 | 10.78 | 10.13 | 0 | 0 | 0 | |
11/12/2017 |
10.67
|
5,100 | 10.53 | 10.67 | 10.58 | 0 | 0 | 0 | |
08/12/2017 |
10.53
|
800 | 10.46 | 10.53 | 10.46 | 0 | 100 | -0.0 | |
07/12/2017 |
10.46
|
9,400 | 10.60 | 10.64 | 10.40 | 0 | 0 | 0 | |
06/12/2017 |
10.60
|
10,800 | 10.64 | 10.67 | 10.49 | 0 | 0 | 0 | |
05/12/2017 |
10.64
|
200 | 10.31 | 10.64 | 10.64 | 0 | 0 | 0 | |
04/12/2017 |
10.31
|
13,900 | 10.71 | 10.71 | 10.28 | 0 | 2,700 | -0.2 | |
01/12/2017 |
10.71
|
52,000 | 10.85 | 10.85 | 10.49 | 0 | 2,000 | -0.1 | |
30/11/2017 |
10.85
|
7,500 | 10.31 | 10.85 | 10.31 | 0 | 4,100 | -0.2 |