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) |
-1.40 | -4.55% | 152,500 | 0 | 0 |
28.90
30.80
29.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.67% | 288,800 | 0 | 0 |
28.90
34.70
29.40
|
3 tháng
(2024-06-24) |
-4.50 | -13.27% | 702,800 | 200 | 0.0 |
28.90
34.70
29.40
|
6 tháng
(2024-03-25) |
3.10 | 11.79% | 2,133,600 | 200 | 0.0 |
25.60
34.80
29.40
|
12 tháng
(2023-09-26) |
5.40 | 22.50% | 2,751,228 | -1,400 | -0.0 |
23
34.80
29.40
|
24 tháng
(2022-10-03) |
7.90 | 36.74% | 5,622,378 | -39,800 | -0.8 |
18.30
34.80
29.40
|
36 tháng
(2021-10-06) |
-5.20 | -15.03% | 12,651,253 | -66,900 | -1.6 |
18.30
35.50
29.40
|
60 tháng
(2019-10-17) |
16.80 | 133.33% | 43,669,716 | 6,590 | -2.6 |
10.50
37.30
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2018 |
9.44
|
16,000 | 9.51 | 9.58 | 9.44 | 0 | 0 | 0 | |
18/04/2018 |
9.51
|
7,800 | 9.65 | 9.65 | 9.51 | 0 | 0 | 0 | |
17/04/2018 |
9.65
|
56,900 | 9.85 | 9.85 | 9.65 | 0 | 0 | 0 | |
16/04/2018 |
9.85
|
89,500 | 9.30 | 9.92 | 9.30 | 0 | 0 | 0 | |
13/04/2018 |
9.30
|
74,500 | 9.37 | 9.37 | 9.23 | 0 | 0 | 0 | |
12/04/2018 |
9.37
|
27,700 | 9.30 | 9.37 | 9.23 | 0 | 0 | 0 | |
11/04/2018 |
9.30
|
110,910 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 | |
10/04/2018 |
9.30
|
90,900 | 9.16 | 9.37 | 9.30 | 0 | 0 | 0 | |
09/04/2018 |
9.16
|
72,600 | 9.02 | 9.44 | 9.02 | 0 | 0 | 0 | |
06/04/2018 |
9.02
|
68,200 | 8.74 | 9.02 | 8.67 | 0 | 0 | 0 | |
05/04/2018 |
8.74
|
26,100 | 8.74 | 8.74 | 8.67 | 100 | 0 | 0.0 | |
04/04/2018 |
8.74
|
24,000 | 8.67 | 8.81 | 8.74 | 0 | 0 | 0 | |
03/04/2018 |
8.67
|
107,304 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 | |
02/04/2018 |
8.67
|
6,700 | 8.74 | 8.74 | 8.67 | 0 | 0 | 0 | |
30/03/2018 |
8.74
|
44,210 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 | |
29/03/2018 |
8.67
|
50,714 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 | |
28/03/2018 |
8.67
|
56,100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
27/03/2018 |
8.67
|
99,400 | 8.67 | 8.74 | 8.60 | 0 | 0 | 0 | |
26/03/2018 |
8.67
|
38,450 | 8.60 | 8.67 | 8.53 | 0 | 0 | 0 | |
23/03/2018 |
8.60
|
238,580 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 | |
22/03/2018 |
8.67
|
116,610 | 8.67 | 8.74 | 8.60 | 3,000 | 0 | 0.0 | |
21/03/2018 |
8.67
|
97,620 | 8.88 | 8.88 | 8.67 | 0 | 0 | 0 | |
20/03/2018 |
8.88
|
201,450 | 8.53 | 8.88 | 8.47 | 0 | 0 | 0 | |
19/03/2018 |
8.53
|
145,300 | 8.33 | 8.67 | 8.33 | 0 | 0 | 0 | |
16/03/2018 |
8.33
|
36,050 | 8.40 | 8.47 | 8.33 | 0 | 0 | 0 | |
15/03/2018 |
8.40
|
150,200 | 8.12 | 8.67 | 8.12 | 0 | 0 | 0 | |
14/03/2018 |
8.12
|
82,200 | 7.84 | 8.88 | 7.91 | 0 | 0 | 0 | |
13/03/2018 |
7.84
|
18,500 | 7.91 | 7.98 | 7.70 | 0 | 0 | 0 | |
12/03/2018 |
7.91
|
15,000 | 7.84 | 7.98 | 7.77 | 0 | 0 | 0 | |
09/03/2018 |
7.84
|
22,800 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
08/03/2018 |
7.84
|
26,950 | 7.84 | 7.84 | 7.77 | 2,000 | 0 | 0.0 | |
07/03/2018 |
7.84
|
29,900 | 7.91 | 7.91 | 7.70 | 0 | 0 | 0 | |
06/03/2018 |
7.91
|
47,220 | 7.77 | 7.91 | 7.70 | 0 | 0 | 0 | |
05/03/2018 |
7.77
|
35,900 | 7.91 | 7.91 | 7.77 | 0 | 0 | 0 | |
02/03/2018 |
7.91
|
30,800 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 | |
01/03/2018 |
7.84
|
23,410 | 7.98 | 7.98 | 7.84 | 0 | 0 | 0 | |
28/02/2018 |
7.98
|
23,900 | 7.91 | 8.05 | 7.84 | 0 | 0 | 0 | |
27/02/2018 |
7.91
|
17,600 | 7.91 | 7.98 | 7.77 | 0 | 0 | 0 | |
26/02/2018 |
7.91
|
32,000 | 7.91 | 8.05 | 7.91 | 0 | 0 | 0 | |
23/02/2018 |
7.91
|
31,450 | 7.91 | 7.98 | 7.77 | 0 | 0 | 0 | |
22/02/2018 |
7.91
|
26,900 | 8.26 | 8.26 | 7.77 | 0 | 0 | 0 | |
21/02/2018 |
8.26
|
40,000 | 7.91 | 8.26 | 7.77 | 0 | 13,000 | -0.1 | |
13/02/2018 |
7.91
|
19,800 | 7.84 | 8.26 | 7.84 | 400 | 0 | 0.0 | |
12/02/2018 |
7.84
|
19,216 | 7.77 | 7.84 | 7.70 | 0 | 0 | 0 | |
09/02/2018 |
7.77
|
41,700 | 7.98 | 7.98 | 6.80 | 0 | 0 | 0 | |
08/02/2018 |
7.98
|
27,300 | 8.12 | 8.12 | 7.98 | 5,000 | 0 | 0.1 | |
07/02/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/02/2018 |
8.12
|
56,224 | 7.98 | 8.26 | 8.05 | 8,000 | 0 | 0.1 | |
06/02/2018 |
7.98
|
95,400 | 8.11 | 8.11 | 7.66 | 0 | 0 | 0 | |
05/02/2018 |
8.11
|
90,800 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 | |
02/02/2018 |
8.43
|
56,960 | 8.30 | 8.43 | 8.30 | 0 | 0 | 0 | |
01/02/2018 |
8.30
|
235,900 | 8.30 | 8.43 | 8.17 | 0 | 0 | 0 | |
31/01/2018 |
8.30
|
82,200 | 8.36 | 8.55 | 8.30 | 0 | 0 | 0 | |
30/01/2018 |
8.36
|
82,300 | 8.55 | 8.62 | 8.30 | 0 | 0 | 0 | |
29/01/2018 |
8.55
|
157,300 | 8.49 | 8.81 | 8.49 | 0 | 0 | 0 | |
26/01/2018 |
8.49
|
193,540 | 8.30 | 8.81 | 8.17 | 0 | 0 | 0 | |
25/01/2018 |
8.30
|
137,900 | 8.36 | 8.49 | 8.24 | 0 | 0 | 0 | |
24/01/2018 |
8.36
|
98,700 | 8.75 | 8.75 | 8.30 | 0 | 0 | 0 | |
23/01/2018 |
8.75
|
254,400 | 8.55 | 8.87 | 8.43 | 0 | 0 | 0 | |
22/01/2018 |
8.55
|
617,200 | 7.92 | 9.00 | 7.98 | 0 | 0 | 0 | |
19/01/2018 |
7.92
|
24,241 | 7.79 | 8.04 | 7.79 | 0 | 0 | 0 | |
18/01/2018 |
7.79
|
49,290 | 7.72 | 7.98 | 7.72 | 0 | 0 | 0 | |
17/01/2018 |
7.72
|
112,900 | 7.98 | 8.04 | 7.66 | 0 | 0 | 0 | |
16/01/2018 |
7.98
|
33,100 | 7.92 | 8.04 | 7.98 | 0 | 0 | 0 | |
15/01/2018 |
7.92
|
71,100 | 8.11 | 8.11 | 7.92 | 0 | 0 | 0 | |
12/01/2018 |
8.11
|
23,100 | 7.92 | 8.11 | 7.92 | 0 | 0 | 0 | |
11/01/2018 |
7.92
|
44,800 | 7.98 | 8.11 | 7.85 | 0 | 0 | 0 | |
10/01/2018 |
7.98
|
71,210 | 7.92 | 8.11 | 7.85 | 0 | 0 | 0 | |
09/01/2018 |
7.92
|
30,600 | 7.92 | 7.98 | 7.85 | 0 | 0 | 0 | |
08/01/2018 |
7.92
|
12,600 | 7.98 | 7.98 | 7.92 | 0 | 200 | -0.0 | |
05/01/2018 |
7.98
|
40,110 | 7.98 | 8.04 | 7.92 | 0 | 700 | -0.0 | |
04/01/2018 |
7.98
|
56,720 | 7.92 | 8.11 | 7.79 | 0 | 0 | 0 | |
03/01/2018 |
7.92
|
63,900 | 7.98 | 7.98 | 7.92 | 0 | 0 | 0 | |
02/01/2018 |
7.98
|
31,100 | 8.17 | 8.17 | 7.98 | 0 | 0 | 0 | |
29/12/2017 |
8.17
|
94,130 | 8.11 | 8.17 | 8.04 | 0 | 0 | 0 | |
28/12/2017 |
8.11
|
24,700 | 8.11 | 8.17 | 7.98 | 0 | 0 | 0 | |
27/12/2017 |
8.11
|
29,490 | 7.98 | 8.17 | 7.98 | 0 | 0 | 0 | |
26/12/2017 |
7.98
|
38,010 | 7.92 | 8.24 | 7.92 | 0 | 0 | 0 | |
25/12/2017 |
7.92
|
70,600 | 8.17 | 8.24 | 7.92 | 0 | 0 | 0 | |
22/12/2017 |
8.17
|
28,540 | 8.30 | 8.43 | 8.17 | 0 | 0 | 0 | |
21/12/2017 |
8.30
|
44,010 | 8.68 | 8.68 | 8.30 | 0 | 0 | 0 | |
20/12/2017 |
8.68
|
179,700 | 9.13 | 9.70 | 8.62 | 0 | 0 | 0 | |
19/12/2017 |
9.13
|
218,000 | 7.98 | 9.13 | 7.79 | 0 | 0 | 0 | |
18/12/2017 |
7.98
|
140,300 | 8.11 | 8.11 | 7.92 | 0 | 0 | 0 | |
15/12/2017 |
8.11
|
33,500 | 7.98 | 8.11 | 7.98 | 1,100 | 0 | 0.0 | |
14/12/2017 |
7.98
|
36,900 | 7.92 | 8.04 | 7.92 | 0 | 0 | 0 | |
13/12/2017 |
7.92
|
30,300 | 7.98 | 8.11 | 7.92 | 0 | 0 | 0 | |
12/12/2017 |
7.98
|
85,700 | 8.11 | 8.11 | 7.66 | 0 | 0 | 0 | |
11/12/2017 |
8.11
|
24,200 | 8.17 | 8.24 | 8.04 | 0 | 0 | 0 | |
08/12/2017 |
8.17
|
73,300 | 8.43 | 8.43 | 8.17 | 0 | 0 | 0 | |
07/12/2017 |
8.43
|
74,300 | 8.30 | 8.55 | 8.17 | 0 | 0 | 0 | |
06/12/2017 |
8.30
|
69,700 | 8.30 | 8.36 | 8.17 | 0 | 0 | 0 | |
05/12/2017 |
8.30
|
329,720 | 8.55 | 9.06 | 8.30 | 0 | 0 | 0 | |
04/12/2017 |
8.55
|
127,100 | 8.30 | 8.68 | 8.30 | 0 | 0 | 0 | |
01/12/2017 |
8.30
|
1,222,420 | 7.85 | 8.36 | 7.92 | 0 | 420 | -0.0 | |
30/11/2017 |
7.85
|
92,110 | 7.85 | 7.85 | 7.79 | 0 | 0 | 0 | |
29/11/2017 |
7.85
|
404,938 | 7.60 | 8.04 | 7.72 | 0 | 0 | 0 | |
28/11/2017 |
7.60
|
96,500 | 7.72 | 7.72 | 7.60 | 0 | 0 | 0 | |
27/11/2017 |
7.72
|
86,910 | 7.66 | 7.79 | 7.53 | 0 | 0 | 0 | |
24/11/2017 |
7.66
|
41,900 | 7.79 | 7.85 | 7.66 | 0 | 0 | 0 | |
23/11/2017 |
7.79
|
71,200 | 7.66 | 8.04 | 7.66 | 0 | 0 | 0 |