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) |
-0.20 | -0.67% | 481,800 | 0 | 0 |
29.30
29.80
29.60
|
2 tháng
(2024-07-22) |
-0.80 | -2.63% | 1,376,400 | 0 | 0 |
29.10
30.50
29.60
|
3 tháng
(2024-06-20) |
1 | 3.51% | 2,718,600 | -400 | -0.0 |
28.40
32.70
29.60
|
6 tháng
(2024-03-22) |
4 | 15.62% | 5,879,800 | -400 | -0.0 |
25.02
32.70
29.60
|
12 tháng
(2023-09-25) |
6.75 | 29.53% | 10,005,500 | -400 | -0.0 |
20.50
32.70
29.60
|
24 tháng
(2022-09-29) |
8.81 | 42.41% | 19,405,635 | -400 | -0.0 |
14.03
32.70
29.60
|
36 tháng
(2021-10-04) |
7.66 | 34.89% | 41,261,168 | 4,200 | 0.2 |
14.03
32.70
29.60
|
60 tháng
(2019-10-15) |
20.21 | 215.39% | 54,733,314 | -180,700 | -3.5 |
7.32
32.70
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2018 |
7.35
|
3,300 | 7.35 | 7.35 | 7.31 | 0 | 0 | 0 | |
23/04/2018 |
7.35
|
0 | 7.40 | 7.35 | 7.35 | 0 | 0 | 0 | |
20/04/2018 |
7.40
|
6,300 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 | |
19/04/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
18/04/2018 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
17/04/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
16/04/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
13/04/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
12/04/2018 |
7.40
|
4,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
11/04/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
10/04/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
09/04/2018 |
7.40
|
101 | 7.03 | 7.40 | 7.40 | 0 | 0 | 0 | |
06/04/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
05/04/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
04/04/2018 |
7.03
|
800 | 7.40 | 7.40 | 7.03 | 0 | 0 | 0 | |
03/04/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
02/04/2018 |
7.40
|
70 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
30/03/2018 |
7.40
|
43,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
29/03/2018 |
7.40
|
4,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
28/03/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
27/03/2018 |
7.40
|
6,400 | 7.40 | 7.40 | 7.40 | 6,400 | 0 | 0.1 | |
26/03/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
23/03/2018 |
7.40
|
11,000 | 7.49 | 7.49 | 7.40 | 2,300 | 0 | 0.0 | |
22/03/2018 |
7.49
|
15,700 | 7.40 | 7.49 | 7.40 | 300 | 0 | 0.0 | |
21/03/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
20/03/2018 |
7.40
|
6 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
19/03/2018 |
7.40
|
600 | 7.35 | 7.40 | 7.40 | 0 | 0 | 0 | |
16/03/2018 |
7.35
|
500 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 | |
15/03/2018 |
7.40
|
10,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
14/03/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
13/03/2018 |
7.40
|
2,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
12/03/2018 |
7.40
|
71 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
09/03/2018 |
7.40
|
15,033 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 | |
08/03/2018 |
7.49
|
26,300 | 7.40 | 7.54 | 7.49 | 0 | 0 | 0 | |
07/03/2018 |
7.40
|
12,602 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
06/03/2018 |
7.40
|
7,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
05/03/2018 |
7.40
|
11,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
02/03/2018 |
7.40
|
17 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
01/03/2018 |
7.40
|
21,935 | 7.40 | 7.45 | 7.31 | 0 | 0 | 0 | |
28/02/2018 |
7.40
|
23,300 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 | |
27/02/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
26/02/2018 |
7.63
|
400 | 7.40 | 7.63 | 7.63 | 0 | 0 | 0 | |
23/02/2018 |
7.40
|
185 | 7.03 | 7.40 | 7.40 | 0 | 0 | 0 | |
22/02/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
21/02/2018 |
7.03
|
300 | 6.85 | 7.03 | 7.03 | 0 | 0 | 0 | |
13/02/2018 |
6.85
|
0 | 7.40 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/02/2018 |
7.40
|
5,746 | 7.03 | 7.40 | 6.48 | 0 | 0 | 0 | |
09/02/2018 |
7.03
|
31,500 | 7.17 | 7.17 | 6.94 | 0 | 0 | 0 | |
08/02/2018 |
7.17
|
7,010 | 7.40 | 7.40 | 6.94 | 0 | 0 | 0 | |
07/02/2018 |
7.40
|
11,000 | 6.71 | 7.40 | 6.94 | 0 | 0 | 0 | |
06/02/2018 |
6.71
|
16,100 | 7.12 | 7.12 | 6.71 | 0 | 0 | 0 | |
05/02/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
02/02/2018 |
7.12
|
1,500 | 6.71 | 7.12 | 7.12 | 0 | 0 | 0 | |
01/02/2018 |
6.71
|
32,900 | 6.71 | 6.75 | 6.71 | 0 | 0 | 0 | |
31/01/2018 |
6.71
|
7,400 | 6.94 | 6.98 | 6.71 | 0 | 0 | 0 | |
30/01/2018 |
6.94
|
700 | 6.71 | 7.35 | 6.94 | 0 | 0 | 0 | |
29/01/2018 |
6.71
|
2,800 | 6.52 | 7.17 | 6.71 | 0 | 0 | 0 | |
26/01/2018 |
6.52
|
1,500 | 7.40 | 7.40 | 6.52 | 0 | 0 | 0 | |
25/01/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
24/01/2018 |
7.40
|
7,500 | 6.48 | 7.40 | 7.40 | 0 | 0 | 0 | |
23/01/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
22/01/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
19/01/2018 |
6.48
|
1,500 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
18/01/2018 |
6.48
|
5,000 | 6.94 | 6.94 | 6.43 | 0 | 0 | 0 | |
17/01/2018 |
6.94
|
1,200 | 7.17 | 7.17 | 6.94 | 0 | 0 | 0 | |
16/01/2018 |
7.17
|
9,800 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
15/01/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
12/01/2018 |
7.17
|
0 | 6.94 | 7.17 | 7.17 | 0 | 0 | 0 | |
11/01/2018 |
6.94
|
2,000 | 7.40 | 7.40 | 6.94 | 1,300 | 0 | 0.0 | |
10/01/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
10/01/2018 |
7.40
|
300 | 7.22 | 7.40 | 7.40 | 0 | 0 | 0 | |
09/01/2018 |
7.22
|
3,200 | 7.22 | 7.26 | 7.22 | 0 | 0 | 0 | |
08/01/2018 |
7.22
|
12,036 | 7.17 | 7.26 | 7.22 | 0 | 0 | 0 | |
05/01/2018 |
7.17
|
92,900 | 7.13 | 7.26 | 7.17 | 0 | 0 | 0 | |
04/01/2018 |
7.13
|
8,900 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 | |
03/01/2018 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
02/01/2018 |
7.22
|
59,700 | 6.87 | 7.22 | 6.87 | 2,200 | 0 | 0.0 | |
29/12/2017 |
6.87
|
200 | 6.96 | 6.96 | 6.87 | 200 | 0 | 0.0 | |
28/12/2017 |
6.96
|
25,700 | 6.92 | 6.96 | 6.87 | 0 | 0 | 0 | |
27/12/2017 |
6.92
|
26,200 | 6.79 | 6.92 | 6.87 | 0 | 0 | 0 | |
26/12/2017 |
6.79
|
0 | 6.87 | 6.79 | 6.79 | 0 | 0 | 0 | |
25/12/2017 |
6.87
|
26,600 | 6.79 | 6.87 | 6.79 | 0 | 0 | 0 | |
22/12/2017 |
6.79
|
53,900 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 | |
21/12/2017 |
6.87
|
5,000 | 6.92 | 6.92 | 6.87 | 0 | 0 | 0 | |
20/12/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
19/12/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
18/12/2017 |
6.92
|
8,000 | 6.87 | 6.92 | 6.92 | 0 | 0 | 0 | |
15/12/2017 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
14/12/2017 |
6.87
|
12,300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
13/12/2017 |
6.87
|
11,600 | 6.57 | 6.87 | 6.87 | 0 | 0 | 0 | |
12/12/2017 |
6.57
|
15,800 | 6.87 | 6.87 | 6.57 | 0 | 0 | 0 | |
11/12/2017 |
6.87
|
7,500 | 6.53 | 6.96 | 6.87 | 0 | 0 | 0 | |
08/12/2017 |
6.53
|
4,000 | 7.09 | 7.09 | 6.53 | 0 | 2,000 | -0.0 | |
07/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
06/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
05/12/2017 |
7.09
|
2,000 | 6.92 | 7.09 | 7.09 | 2,000 | 0 | 0.0 | |
04/12/2017 |
6.92
|
7,900 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 | |
01/12/2017 |
7.00
|
700 | 6.96 | 7.00 | 6.87 | 0 | 0 | 0 | |
30/11/2017 |
6.96
|
6,900 | 6.87 | 7.09 | 6.92 | 0 | 0 | 0 | |
29/11/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
28/11/2017 |
6.87
|
6,900 | 7.09 | 7.09 | 6.87 | 0 | 0 | 0 |