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 | 2.86% | 337,900 | 19,700 | 0.1 |
7
7.40
7.20
|
2 tháng
(2024-07-22) |
-0.90 | -11.11% | 726,200 | 19,700 | 0.1 |
7
8.10
7.20
|
3 tháng
(2024-06-20) |
-4.40 | -37.93% | 3,664,000 | 47,200 | 0.5 |
7
13.20
7.20
|
6 tháng
(2024-03-26) |
-0.60 | -7.69% | 6,196,300 | 45,300 | 0.5 |
7
13.20
7.20
|
12 tháng
(2023-09-25) |
-0.70 | -8.86% | 6,402,065 | 61,600 | 0.6 |
6.40
13.20
7.20
|
24 tháng
(2022-09-29) |
-5.08 | -41.35% | 7,341,988 | 60,900 | 0.6 |
6.40
13.20
7.20
|
36 tháng
(2021-10-04) |
-2.78 | -27.85% | 8,153,359 | 78,623 | 0.9 |
6.40
22.27
7.20
|
60 tháng
(2019-10-15) |
-2.42 | -25.17% | 9,061,093 | 8,482 | 0.4 |
5.53
22.27
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/03/2018 |
8.94
|
102 | 8.65 | 8.94 | 8.94 | 100 | 0 | 0.0 | |
09/03/2018 |
8.65
|
100 | 7.66 | 8.65 | 8.65 | 100 | 0 | 0.0 | |
08/03/2018 |
7.66
|
2,403 | 9.00 | 9.00 | 7.66 | 0 | 0 | 0 | |
07/03/2018 |
9.00
|
100 | 8.71 | 9.00 | 9.00 | 100 | 0 | 0.0 | |
06/03/2018 |
8.71
|
100 | 7.72 | 8.71 | 8.71 | 100 | 0 | 0.0 | |
05/03/2018 |
7.72
|
1,018 | 7.60 | 7.72 | 7.72 | 100 | 0 | 0.0 | |
02/03/2018 |
7.60
|
700 | 7.55 | 7.60 | 6.56 | 0 | 0 | 0 | |
01/03/2018 |
7.55
|
700 | 7.55 | 8.48 | 7.55 | 100 | 0 | 0.0 | |
28/02/2018 |
7.55
|
300 | 8.82 | 8.82 | 7.55 | 0 | 0 | 0 | |
27/02/2018 |
8.82
|
100 | 8.19 | 8.82 | 8.82 | 100 | 0 | 0.0 | |
26/02/2018 |
8.19
|
500 | 9.58 | 9.58 | 8.19 | 0 | 0 | 0 | |
23/02/2018 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
22/02/2018 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
21/02/2018 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/02/2018 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
12/02/2018 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
09/02/2018 |
9.58
|
158 | 8.71 | 9.58 | 9.58 | 100 | 0 | 0.0 | |
08/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
07/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
06/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
05/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
02/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
01/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
31/01/2018 |
8.71
|
100 | 8.42 | 8.71 | 8.71 | 100 | 0 | 0.0 | |
30/01/2018 |
8.42
|
100 | 7.43 | 8.42 | 8.42 | 100 | 0 | 0.0 | |
29/01/2018 |
7.43
|
900 | 8.71 | 8.71 | 7.43 | 0 | 0 | 0 | |
26/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
25/01/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
24/01/2018 |
8.71
|
100 | 7.66 | 8.71 | 8.71 | 100 | 0 | 0.0 | |
23/01/2018 |
7.66
|
11,400 | 9.00 | 9.58 | 7.66 | 100 | 0 | 0.0 | |
22/01/2018 |
9.00
|
0 | 9.35 | 9.00 | 9.00 | 0 | 0 | 0 | |
19/01/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/01/2018 |
9.35
|
300 | 8.53 | 9.35 | 8.82 | 300 | 0 | 0.0 | |
18/01/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
17/01/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
16/01/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
15/01/2018 |
8.53
|
300 | 7.69 | 8.53 | 8.53 | 100 | 0 | 0.0 | |
12/01/2018 |
7.69
|
3,000 | 9.04 | 9.04 | 7.69 | 2,000 | 0 | 0.0 | |
11/01/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
10/01/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
09/01/2018 |
9.04
|
103 | 7.92 | 9.04 | 9.04 | 100 | 0 | 0.0 | |
08/01/2018 |
7.92
|
3,000 | 9.26 | 9.26 | 7.92 | 1,000 | 0 | 0.0 | |
05/01/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
04/01/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
03/01/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
02/01/2018 |
9.26
|
0 | 9.43 | 9.26 | 9.26 | 0 | 0 | 0 | |
29/12/2017 |
9.43
|
800 | 8.98 | 9.43 | 9.04 | 800 | 0 | 0.0 | |
28/12/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
27/12/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
26/12/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
25/12/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
22/12/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
21/12/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
20/12/2017 |
8.98
|
100 | 8.53 | 8.98 | 8.98 | 100 | 0 | 0.0 | |
19/12/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
18/12/2017 |
8.53
|
100 | 8.65 | 8.65 | 8.53 | 100 | 0 | 0.0 | |
15/12/2017 |
8.65
|
200 | 8.98 | 8.98 | 7.64 | 100 | 0 | 0.0 | |
14/12/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
13/12/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
12/12/2017 |
8.98
|
100 | 8.53 | 8.98 | 8.98 | 100 | 0 | 0.0 | |
11/12/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
08/12/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
07/12/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
06/12/2017 |
8.53
|
200 | 8.42 | 8.53 | 8.53 | 100 | 0 | 0.0 | |
05/12/2017 |
8.42
|
100 | 7.41 | 8.42 | 8.42 | 100 | 0 | 0.0 | |
04/12/2017 |
7.41
|
2,100 | 8.70 | 8.70 | 7.41 | 0 | 0 | 0 | |
01/12/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
30/11/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/11/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/11/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/11/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
24/11/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/11/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
22/11/2017 |
8.70
|
100 | 8.65 | 8.70 | 8.70 | 100 | 0 | 0.0 | |
21/11/2017 |
8.65
|
100 | 8.53 | 8.65 | 8.65 | 100 | 0 | 0.0 | |
20/11/2017 |
8.53
|
100 | 8.14 | 8.53 | 8.53 | 100 | 0 | 0.0 | |
17/11/2017 |
8.14
|
400 | 9.26 | 9.26 | 8.14 | 0 | 0 | 0 | |
16/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
15/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
14/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
13/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
10/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
09/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
08/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
07/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
06/11/2017 |
9.26
|
100 | 8.53 | 9.26 | 9.26 | 100 | 0 | 0.0 | |
03/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
02/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
01/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
31/10/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
30/10/2017 |
8.53
|
100 | 8.25 | 8.53 | 8.53 | 100 | 0 | 0.0 | |
27/10/2017 |
8.25
|
100 | 8.81 | 8.81 | 8.25 | 0 | 0 | 0 | |
26/10/2017 |
8.81
|
0 | 8.65 | 8.81 | 8.81 | 0 | 0 | 0 | |
25/10/2017 |
8.65
|
200 | 10.16 | 10.16 | 8.65 | 0 | 0 | 0 | |
24/10/2017 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
23/10/2017 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
20/10/2017 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
19/10/2017 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
18/10/2017 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
17/10/2017 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
16/10/2017 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |