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) |
0.40 | 3.36% | 115,100 | 0 | -0.0 |
11.60
12.40
12.30
|
2 tháng
(2024-07-22) |
0.40 | 3.36% | 225,900 | -400 | -0.0 |
10.30
12.40
12.30
|
3 tháng
(2024-06-20) |
-0.10 | -0.81% | 344,900 | -200 | -0.0 |
10.30
12.40
12.30
|
6 tháng
(2024-03-22) |
0.30 | 2.50% | 667,300 | -500 | -0.0 |
10.30
12.65
12.30
|
12 tháng
(2023-09-25) |
0.20 | 1.65% | 1,030,200 | -236 | -0.0 |
10.30
12.65
12.30
|
24 tháng
(2022-09-29) |
-3 | -19.63% | 3,240,700 | -558,036 | -13.4 |
10.30
15.30
12.30
|
36 tháng
(2021-10-04) |
-9.88 | -44.53% | 5,094,310 | -441,256 | -9.9 |
10.30
26.31
12.30
|
60 tháng
(2019-10-15) |
-10.15 | -45.22% | 7,545,485 | -123,456 | 1.0 |
10.30
26.31
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/03/2018 |
8.20
|
7,700 | 8.10 | 8.20 | 8.10 | 1,800 | 0 | 0.1 | |
15/03/2018 |
8.10
|
4,200 | 8.29 | 8.29 | 8.10 | 2,000 | 0 | 0.1 | |
14/03/2018 |
8.29
|
1,100 | 8.20 | 9.02 | 8.20 | 500 | 0 | 0.0 | |
13/03/2018 |
8.20
|
6,100 | 8.05 | 8.31 | 8.20 | 4,500 | 0 | 0 | |
12/03/2018 |
8.05
|
10,710 | 8.47 | 8.65 | 8.05 | 5,200 | 0 | 0.2 | |
09/03/2018 |
8.47
|
9,300 | 8.05 | 8.47 | 8.10 | 200 | 0 | 0.0 | |
08/03/2018 |
8.05
|
8,900 | 8.01 | 8.20 | 7.83 | 400 | 0 | 0.0 | |
07/03/2018 |
8.01
|
2,500 | 7.19 | 8.01 | 7.83 | 0 | 0 | 0 | |
06/03/2018 |
7.19
|
15,300 | 7.74 | 7.83 | 7.10 | 0 | 0 | 0 | |
05/03/2018 |
7.74
|
7,000 | 8.74 | 8.74 | 7.74 | 0 | 0 | 0 | |
02/03/2018: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
02/03/2018 |
8.74
|
3,800 | 8.38 | 9.11 | 8.31 | 0 | 0 | 0 | |
01/03/2018 |
8.38
|
16,110 | 8.28 | 8.44 | 8.33 | 0 | 0 | 0 | |
28/02/2018 |
8.28
|
6,300 | 8.38 | 8.46 | 8.28 | 0 | 0 | 0 | |
27/02/2018 |
8.38
|
13,520 | 8.38 | 8.54 | 8.22 | 0 | 0 | 0 | |
26/02/2018 |
8.38
|
16,252 | 8.02 | 8.54 | 7.89 | 0 | 0 | 0 | |
23/02/2018 |
8.02
|
8,424 | 7.98 | 8.22 | 7.99 | 0 | 0 | 0 | |
22/02/2018 |
7.98
|
10,700 | 7.89 | 8.22 | 7.88 | 0 | 0 | 0 | |
21/02/2018 |
7.89
|
9,200 | 8.12 | 8.22 | 7.89 | 0 | 0 | 0 | |
13/02/2018 |
8.12
|
10,300 | 7.78 | 8.36 | 7.73 | 0 | 0 | 0 | |
12/02/2018 |
7.78
|
23,400 | 6.99 | 7.78 | 7.25 | 0 | 0 | 0 | |
09/02/2018 |
6.99
|
11,910 | 6.61 | 6.99 | 6.61 | 0 | 0 | 0 | |
08/02/2018 |
6.61
|
18,900 | 6.28 | 6.61 | 6.24 | 0 | 700 | -0.0 | |
07/02/2018 |
6.28
|
1,300 | 5.80 | 6.28 | 5.80 | 0 | 0 | 0 | |
06/02/2018 |
5.80
|
12,400 | 6.12 | 6.12 | 5.48 | 3,600 | 0 | 0.1 | |
05/02/2018 |
6.12
|
7,300 | 5.75 | 6.43 | 5.80 | 0 | 0 | 0 | |
02/02/2018 |
5.75
|
4,591 | 5.19 | 5.75 | 5.27 | 500 | 0 | 0.0 | |
01/02/2018 |
5.19
|
320 | 5.28 | 5.37 | 5.19 | 200 | 0 | 0.0 | |
31/01/2018 |
5.28
|
3,600 | 4.99 | 5.28 | 5.16 | 2,400 | 0 | 0.1 | |
30/01/2018 |
4.99
|
5,800 | 4.87 | 5.16 | 4.99 | 0 | 0 | 0 | |
29/01/2018 |
4.87
|
277 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 | |
26/01/2018 |
4.99
|
1,300 | 4.99 | 4.99 | 4.95 | 1,000 | 0 | 0.0 | |
25/01/2018 |
4.99
|
7,521 | 4.93 | 4.99 | 4.95 | 0 | 0 | 0 | |
24/01/2018 |
4.93
|
2,667 | 5.16 | 5.16 | 4.90 | 600 | 0 | 0.0 | |
23/01/2018 |
5.16
|
7,093 | 5.08 | 5.16 | 4.83 | 3,400 | 0 | 0.1 | |
22/01/2018 |
5.08
|
9,300 | 5.09 | 5.16 | 4.83 | 2,000 | 0 | 0.1 | |
19/01/2018 |
5.09
|
21,600 | 4.51 | 5.11 | 5.09 | 0 | 0 | 0 | |
18/01/2018 |
4.51
|
5,900 | 4.38 | 4.51 | 4.38 | 800 | 0 | 0.0 | |
17/01/2018 |
4.38
|
1,700 | 4.82 | 4.82 | 4.19 | 0 | 100 | -0.0 | |
16/01/2018 |
4.82
|
100 | 4.53 | 4.82 | 4.82 | 0 | 0 | 0 | |
15/01/2018 |
4.53
|
500 | 4.83 | 4.83 | 4.53 | 0 | 0 | 0 | |
12/01/2018 |
4.83
|
400 | 4.85 | 4.85 | 4.12 | 0 | 100 | -0.0 | |
11/01/2018 |
4.85
|
2,010 | 4.91 | 4.91 | 4.85 | 1,700 | 0 | 0.1 | |
10/01/2018 |
4.91
|
2,700 | 4.90 | 4.91 | 4.83 | 2,300 | 0 | 0.1 | |
09/01/2018 |
4.90
|
5,000 | 4.91 | 4.91 | 4.83 | 600 | 0 | 0.0 | |
08/01/2018 |
4.91
|
3,670 | 4.53 | 4.91 | 4.54 | 0 | 0 | 0 | |
05/01/2018 |
4.53
|
200 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 | |
04/01/2018 |
4.58
|
2,400 | 4.53 | 4.58 | 4.51 | 1,000 | 0 | 0.0 | |
03/01/2018 |
4.53
|
1,834 | 4.98 | 4.98 | 4.53 | 0 | 0 | 0 | |
02/01/2018 |
4.98
|
300 | 4.43 | 4.98 | 4.53 | 0 | 0 | 0 | |
29/12/2017 |
4.43
|
2,505 | 4.09 | 4.64 | 4.19 | 0 | 0 | 0 | |
28/12/2017 |
4.09
|
6,575 | 3.98 | 4.09 | 4.03 | 4,100 | 0 | 0.1 | |
27/12/2017 |
3.98
|
139,511 | 3.98 | 4.19 | 3.40 | 23,700 | 0 | 0.6 | |
26/12/2017 |
3.98
|
10,190 | 4.03 | 4.58 | 3.98 | 0 | 0 | 0 | |
25/12/2017 |
4.03
|
57,950 | 4.61 | 4.61 | 3.95 | 3,700 | 0 | 0.1 | |
22/12/2017 |
4.61
|
2,700 | 5.35 | 5.35 | 4.58 | 0 | 0 | 0 | |
21/12/2017 |
5.35
|
36,430 | 4.67 | 5.35 | 4.48 | 15,700 | 0 | 0.4 | |
20/12/2017 |
4.67
|
9,100 | 5.32 | 5.32 | 4.54 | 1,400 | 0 | 0.0 | |
19/12/2017 |
5.32
|
1,000 | 5.35 | 5.35 | 5.32 | 1,000 | 0 | 0.0 | |
18/12/2017 |
5.35
|
5,900 | 5.46 | 5.46 | 5.32 | 3,900 | 0 | 0.1 | |
15/12/2017 |
5.46
|
8,300 | 5.62 | 5.62 | 5.32 | 2,500 | 0 | 0.1 | |
14/12/2017 |
5.62
|
15,900 | 6.44 | 6.44 | 5.32 | 0 | 0 | 0 | |
13/12/2017 |
6.44
|
13,000 | 5.96 | 6.44 | 5.96 | 0 | 0 | 0 | |
12/12/2017 |
5.96
|
40,000 | 5.19 | 5.96 | 5.96 | 0 | 0 | 0 | |
11/12/2017 |
5.19
|
40,000 | 4.51 | 5.19 | 5.19 | 0 | 0 | 0 | |
08/12/2017 |
4.51
|
45,000 | 3.22 | 4.51 | 4.51 | 10,000 | 0 | 0.3 | |
07/12/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
06/12/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
05/12/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
04/12/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
01/12/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |