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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/04/2018 |
6.62
|
2,000 | 7.29 | 7.29 | 6.62 | 100 | 900 | -0.0 | |
24/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
23/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
20/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
19/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/04/2018 |
7.29
|
300 | 7.15 | 7.29 | 6.62 | 200 | 0 | 0.0 | |
17/04/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/04/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
13/04/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/04/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
11/04/2018 |
7.15
|
300 | 7.09 | 7.15 | 6.56 | 100 | 0 | 0.0 | |
10/04/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
09/04/2018 |
7.09
|
1,200 | 7.02 | 7.09 | 6.49 | 200 | 0 | 0.0 | |
06/04/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
05/04/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
04/04/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
03/04/2018 |
7.02
|
100 | 6.62 | 7.02 | 7.02 | 100 | 0 | 0.0 | |
02/04/2018 |
6.62
|
800 | 7.29 | 7.29 | 6.62 | 0 | 0 | 0 | |
30/03/2018 |
7.29
|
1,100 | 6.96 | 7.29 | 6.29 | 100 | 0 | 0.0 | |
29/03/2018 |
6.96
|
2,300 | 7.42 | 7.42 | 6.69 | 2,000 | 0 | 0.0 | |
28/03/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
27/03/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
26/03/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
23/03/2018 |
7.42
|
100 | 6.96 | 7.42 | 7.42 | 100 | 0 | 0.0 | |
22/03/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
21/03/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
20/03/2018 |
6.96
|
200 | 6.49 | 6.96 | 6.96 | 0 | 0 | 0 | |
19/03/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
16/03/2018 |
6.49
|
2,005 | 7.15 | 7.15 | 6.49 | 1,200 | 0 | 0.0 | |
15/03/2018 |
7.15
|
700 | 6.96 | 7.15 | 6.29 | 100 | 0 | 0.0 | |
14/03/2018 |
6.96
|
600 | 7.02 | 7.02 | 6.49 | 500 | 0 | 0.0 | |
13/03/2018 |
7.02
|
200 | 7.29 | 7.29 | 6.62 | 100 | 0 | 0.0 | |
12/03/2018 |
7.29
|
100 | 6.76 | 7.29 | 7.29 | 100 | 0 | 0.0 | |
09/03/2018 |
6.76
|
2,705 | 7.22 | 7.22 | 6.76 | 2,500 | 0 | 0.0 | |
08/03/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/03/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
06/03/2018 |
7.22
|
100 | 6.82 | 7.22 | 7.22 | 100 | 0 | 0.0 | |
05/03/2018 |
6.82
|
1,300 | 7.02 | 7.02 | 6.43 | 700 | 0 | 0.0 | |
02/03/2018 |
7.02
|
300 | 6.96 | 7.02 | 6.62 | 100 | 0 | 0.0 | |
01/03/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/02/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
27/02/2018 |
6.96
|
500 | 7.15 | 7.15 | 6.96 | 0 | 0 | 0 | |
26/02/2018 |
7.15
|
500 | 7.02 | 7.15 | 6.62 | 100 | 0 | 0.0 | |
23/02/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
22/02/2018 |
7.02
|
2,400 | 7.49 | 7.49 | 7.02 | 0 | 0 | 0 | |
21/02/2018 |
7.49
|
1,100 | 7.62 | 7.62 | 7.22 | 600 | 0 | 0.0 | |
13/02/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
12/02/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
09/02/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/02/2018 |
7.62
|
1,915 | 7.62 | 7.82 | 7.42 | 600 | 0 | 0.0 | |
08/02/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
07/02/2018 |
7.62
|
6,900 | 7.92 | 7.92 | 7.19 | 400 | 0 | 0.0 | |
06/02/2018 |
7.92
|
5 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/02/2018 |
7.92
|
502 | 7.56 | 7.92 | 7.56 | 100 | 0 | 0.0 | |
02/02/2018 |
7.56
|
150 | 7.62 | 7.62 | 7.56 | 0 | 0 | 0 | |
01/02/2018 |
7.62
|
2,753 | 7.56 | 7.62 | 7.44 | 600 | 0 | 0.0 | |
31/01/2018 |
7.56
|
505 | 7.98 | 7.98 | 7.37 | 200 | 100 | 0.0 | |
30/01/2018 |
7.98
|
200 | 8.17 | 8.17 | 7.37 | 100 | 100 | 0.0 | |
29/01/2018 |
8.17
|
4,500 | 7.92 | 8.17 | 7.19 | 4,100 | 0 | 0.0 | |
26/01/2018 |
7.92
|
1,800 | 7.62 | 7.92 | 7.31 | 200 | 0 | 0.0 | |
25/01/2018 |
7.62
|
1,505 | 7.68 | 7.68 | 7.62 | 0 | 100 | -0.0 | |
24/01/2018 |
7.68
|
3,800 | 7.07 | 7.68 | 6.40 | 1,600 | 3,700 | -0.0 | |
23/01/2018 |
7.07
|
4,200 | 7.80 | 7.80 | 7.07 | 0 | 4,200 | -0.0 | |
22/01/2018 |
7.80
|
50 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
19/01/2018 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
18/01/2018 |
7.80
|
100 | 7.19 | 7.80 | 7.80 | 0 | 395,500 | -4.5 | |
17/01/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
16/01/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
15/01/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
12/01/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
11/01/2018 |
7.19
|
100 | 7.92 | 7.92 | 7.19 | 0 | 0 | 0 | |
10/01/2018 |
7.92
|
2,300 | 8.04 | 8.65 | 7.25 | 2,000 | 1,000 | 0.0 | |
09/01/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
08/01/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
05/01/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
04/01/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
03/01/2018 |
8.04
|
400 | 7.62 | 8.29 | 6.89 | 300 | 0 | 0.0 | |
02/01/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
29/12/2017 |
7.62
|
100 | 7.31 | 7.62 | 7.62 | 100 | 0 | 0.0 | |
28/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
27/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
26/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
25/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
22/12/2017 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
21/12/2017 |
7.31
|
400 | 7.13 | 7.31 | 7.31 | 0 | 0 | 0 | |
20/12/2017 |
7.13
|
100 | 7.31 | 7.31 | 7.13 | 0 | 0 | 0 | |
19/12/2017 |
7.31
|
300 | 7.31 | 7.31 | 6.64 | 100 | 0 | 0.0 | |
18/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
15/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
14/12/2017 |
7.31
|
4,900 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
13/12/2017 |
7.31
|
1,000 | 7.56 | 7.56 | 7.31 | 0 | 0 | 0 | |
12/12/2017 |
7.56
|
1,200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
11/12/2017 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
08/12/2017 |
7.56
|
150 | 7.62 | 7.62 | 7.56 | 0 | 0 | 0 | |
07/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
06/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
05/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
04/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
01/12/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
30/11/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |