Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -1.11% | 143,900 | 0 | 0 |
8.90
9.20
8.90
|
2 tháng
(2024-07-22) |
-1 | -10.10% | 484,600 | 0 | 0 |
8.90
10
8.90
|
3 tháng
(2024-06-20) |
-2.50 | -21.93% | 759,000 | 0 | 0 |
8.90
11.40
8.90
|
6 tháng
(2024-03-22) |
-3.30 | -27.05% | 1,488,700 | 0 | 0 |
8.90
12.20
8.90
|
12 tháng
(2023-09-25) |
-3.10 | -25.83% | 7,362,500 | -1,300 | -0.0 |
8.90
13.90
8.90
|
24 tháng
(2022-09-29) |
1.57 | 21.34% | 22,240,274 | -1,400 | -0.0 |
4.11
15.06
8.90
|
36 tháng
(2021-10-04) |
-4.61 | -34.14% | 50,959,355 | -2,400 | -0.1 |
4.11
17.28
8.90
|
60 tháng
(2019-10-15) |
0.50 | 5.98% | 61,564,265 | 2,600 | -0.0 |
4.11
17.28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2018 |
8.81
|
6,500 | 8.56 | 8.97 | 8.81 | 0 | 0 | 0 | |
23/04/2018 |
8.56
|
22,400 | 9.38 | 9.38 | 8.56 | 0 | 0 | 0 | |
20/04/2018 |
9.38
|
10,700 | 9.29 | 9.38 | 9.21 | 0 | 0 | 0 | |
19/04/2018 |
9.29
|
4,400 | 9.38 | 9.38 | 9.29 | 0 | 0 | 0 | |
18/04/2018 |
9.38
|
3,200 | 9.38 | 9.38 | 9.29 | 0 | 0 | 0 | |
17/04/2018 |
9.38
|
2,000 | 8.81 | 9.38 | 9.38 | 0 | 0 | 0 | |
16/04/2018 |
8.81
|
6,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
13/04/2018 |
8.81
|
100 | 8.48 | 8.81 | 8.81 | 0 | 0 | 0 | |
12/04/2018 |
8.48
|
11,700 | 8.56 | 8.56 | 8.32 | 0 | 0 | 0 | |
11/04/2018 |
8.56
|
800 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
10/04/2018 |
8.56
|
200 | 8.89 | 8.89 | 8.56 | 0 | 0 | 0 | |
09/04/2018 |
8.89
|
600 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/04/2018 |
8.89
|
100 | 9.78 | 9.78 | 8.89 | 0 | 0 | 0 | |
05/04/2018 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
04/04/2018 |
9.78
|
1,000 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
03/04/2018 |
9.78
|
16 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
02/04/2018 |
9.78
|
4,000 | 9.70 | 9.78 | 9.78 | 0 | 0 | 0 | |
30/03/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
29/03/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
28/03/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/03/2018 |
9.70
|
100 | 8.56 | 9.70 | 9.70 | 0 | 0 | 0 | |
26/03/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
23/03/2018 |
8.56
|
1,000 | 8.72 | 8.72 | 8.56 | 0 | 0 | 0 | |
22/03/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
21/03/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
20/03/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
20/03/2018 |
8.72
|
100 | 8.15 | 8.72 | 8.72 | 0 | 0 | 0 | |
19/03/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
16/03/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
15/03/2018 |
8.15
|
32,900 | 8.15 | 8.38 | 8.15 | 0 | 0 | 0 | |
14/03/2018 |
8.15
|
0 | 8.31 | 8.15 | 8.15 | 0 | 0 | 0 | |
13/03/2018 |
8.31
|
13,500 | 8.76 | 8.76 | 8.15 | 0 | 0 | 0 | |
12/03/2018 |
8.76
|
400 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
09/03/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
08/03/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
07/03/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
06/03/2018 |
8.76
|
600 | 10.29 | 10.29 | 8.76 | 0 | 0 | 0 | |
05/03/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
02/03/2018 |
10.29
|
100 | 9.14 | 10.29 | 10.29 | 0 | 0 | 0 | |
01/03/2018 |
9.14
|
100 | 8.15 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/02/2018 |
8.15
|
5,200 | 8.38 | 8.38 | 8.15 | 0 | 0 | 0 | |
27/02/2018 |
8.38
|
400 | 8.00 | 8.38 | 8.38 | 0 | 0 | 0 | |
26/02/2018 |
8.00
|
5,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
23/02/2018 |
8.00
|
12,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
22/02/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
21/02/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
13/02/2018 |
8.00
|
3,100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
12/02/2018 |
8.00
|
9,000 | 7.85 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/02/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
08/02/2018 |
7.85
|
1,900 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 | |
07/02/2018 |
8.00
|
5,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
06/02/2018 |
8.00
|
11,100 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 | |
05/02/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
02/02/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
01/02/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
31/01/2018 |
8.00
|
5,100 | 7.92 | 8.00 | 8.00 | 0 | 0 | 0 | |
30/01/2018 |
7.92
|
200 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 | |
29/01/2018 |
8.00
|
4,500 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 | |
26/01/2018 |
8.00
|
0 | 8.08 | 8.00 | 8.00 | 0 | 0 | 0 | |
25/01/2018 |
8.08
|
2,000 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 | |
24/01/2018 |
8.08
|
200 | 8.00 | 8.08 | 8.08 | 0 | 0 | 0 | |
23/01/2018 |
8.00
|
12,000 | 8.00 | 8.00 | 7.70 | 0 | 0 | 0 | |
22/01/2018 |
8.00
|
600 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
19/01/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
18/01/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
17/01/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
16/01/2018 |
8.00
|
11,600 | 8.61 | 8.61 | 8.00 | 0 | 0 | 0 | |
15/01/2018 |
8.61
|
400 | 7.92 | 8.61 | 8.61 | 0 | 0 | 0 | |
12/01/2018 |
7.92
|
0 | 8.00 | 7.92 | 7.92 | 0 | 0 | 0 | |
11/01/2018 |
8.00
|
11,000 | 7.24 | 8.00 | 7.85 | 0 | 0 | 0 | |
10/01/2018 |
7.24
|
200 | 7.92 | 7.92 | 6.78 | 0 | 0 | 0 | |
09/01/2018 |
7.92
|
2,000 | 8.23 | 8.23 | 7.92 | 0 | 0 | 0 | |
08/01/2018 |
8.23
|
3,300 | 7.92 | 8.31 | 7.85 | 0 | 0 | 0 | |
05/01/2018 |
7.92
|
1,400 | 7.70 | 7.92 | 7.85 | 0 | 0 | 0 | |
04/01/2018 |
7.70
|
5,000 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 | |
03/01/2018 |
7.85
|
900 | 8.38 | 8.38 | 7.85 | 0 | 0 | 0 | |
02/01/2018 |
8.38
|
0 | 7.62 | 8.38 | 8.38 | 0 | 0 | 0 | |
29/12/2017 |
7.62
|
13,900 | 8.38 | 8.76 | 7.62 | 0 | 0 | 0 | |
28/12/2017 |
8.38
|
24,041,000 | 6.86 | 8.38 | 7.62 | 0 | 0 | 0 | |
27/12/2017 |
6.86
|
1,900 | 7.62 | 8.00 | 6.86 | 0 | 0 | 0 | |
26/12/2017 |
7.62
|
5,100 | 8.31 | 8.31 | 7.62 | 0 | 0 | 0 | |
25/12/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
22/12/2017 |
8.31
|
0 | 8.00 | 8.31 | 8.31 | 0 | 0 | 0 | |
21/12/2017 |
8.00
|
2,800 | 7.85 | 8.99 | 8.00 | 0 | 0 | 0 | |
20/12/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
19/12/2017 |
7.85
|
8,100 | 7.62 | 8.76 | 7.85 | 0 | 0 | 0 | |
18/12/2017 |
7.62
|
7,000 | 7.92 | 7.92 | 7.62 | 0 | 0 | 0 | |
15/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
14/12/2017 |
7.92
|
1,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
12/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
11/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
08/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
07/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
06/12/2017 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
04/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
01/12/2017 |
7.92
|
5,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
30/11/2017 |
7.92
|
300 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 | |
29/11/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
28/11/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |