Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -2.89% | 4,323,700 | 137,200 | 3.2 |
22.40
24.20
23.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.08% | 17,561,500 | 160,200 | 4.0 |
22.30
25.55
23.50
|
3 tháng
(2024-06-21) |
-1.10 | -4.47% | 31,674,400 | 462,200 | 12.0 |
22.30
26.70
23.50
|
6 tháng
(2024-03-25) |
-2.43 | -9.38% | 55,945,200 | 315,190 | 8.2 |
21.78
26.77
23.50
|
12 tháng
(2023-09-25) |
2.34 | 11.06% | 123,843,100 | 488,370 | 12.0 |
20.97
28.85
23.50
|
24 tháng
(2022-09-30) |
3.02 | 14.76% | 157,949,200 | 840,975 | 18.5 |
11.28
28.85
23.50
|
36 tháng
(2021-10-05) |
-8.24 | -25.97% | 206,191,200 | -595,405 | -47.6 |
11.28
50.22
23.50
|
60 tháng
(2019-10-16) |
7.07 | 43.02% | 279,719,220 | 1,324,115 | 38.5 |
10.13
50.22
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
9.17
|
400 | 9.50 | 9.50 | 9.17 | 0 | 0 | 0 | |
24/04/2018 |
9.50
|
710 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
23/04/2018 |
9.50
|
10 | 9.29 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/04/2018 |
9.29
|
660 | 9.20 | 9.29 | 9.17 | 0 | 0 | 0 | |
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/04/2018 |
9.20
|
140 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
18/04/2018 |
9.50
|
30,560 | 9.56 | 9.56 | 9.15 | 0 | 0 | 0 | |
17/04/2018 |
9.56
|
15,490 | 9.15 | 9.56 | 9.15 | 0 | 0 | 0 | |
16/04/2018 |
9.15
|
13,810 | 9.62 | 9.62 | 9.15 | 0 | 0 | 0 | |
13/04/2018 |
9.62
|
20 | 9.86 | 9.86 | 9.62 | 0 | 0 | 0 | |
12/04/2018 |
9.86
|
460 | 9.27 | 9.86 | 9.74 | 0 | 0 | 0 | |
11/04/2018 |
9.27
|
3,260 | 9.27 | 9.35 | 9.27 | 0 | 0 | 0 | |
10/04/2018 |
9.27
|
4,390 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 | |
09/04/2018 |
9.35
|
13,720 | 9.32 | 9.35 | 9.27 | 0 | 0 | 0 | |
06/04/2018 |
9.32
|
3,010 | 9.27 | 9.80 | 9.32 | 0 | 0 | 0 | |
05/04/2018 |
9.27
|
4,000 | 9.32 | 9.32 | 9.27 | 0 | 0 | 0 | |
04/04/2018 |
9.32
|
3,700 | 9.32 | 9.35 | 9.32 | 0 | 0 | 0 | |
03/04/2018 |
9.32
|
14,730 | 9.62 | 9.62 | 9.27 | 0 | 0 | 0 | |
02/04/2018 |
9.62
|
70 | 9.89 | 9.89 | 9.27 | 0 | 0 | 0 | |
30/03/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
29/03/2018 |
9.89
|
380 | 9.27 | 9.89 | 9.27 | 0 | 0 | 0 | |
28/03/2018 |
9.27
|
700 | 9.32 | 9.32 | 9.21 | 0 | 100 | -0.0 | |
27/03/2018 |
9.32
|
30 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 | |
26/03/2018 |
9.38
|
12,120 | 9.21 | 9.38 | 9.32 | 0 | 0 | 0 | |
23/03/2018 |
9.21
|
200 | 9.50 | 9.50 | 9.03 | 0 | 0 | 0 | |
22/03/2018 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
21/03/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/03/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/03/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
16/03/2018 |
9.50
|
1,230 | 9.09 | 9.50 | 9.09 | 0 | 0 | 0 | |
15/03/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
14/03/2018 |
9.09
|
5,190 | 9.21 | 9.21 | 9.09 | 0 | 0 | 0 | |
13/03/2018 |
9.21
|
410 | 9.12 | 9.21 | 9.21 | 0 | 0 | 0 | |
12/03/2018 |
9.12
|
1,980 | 9.12 | 9.12 | 9.09 | 0 | 0 | 0 | |
09/03/2018 |
9.12
|
100 | 9.09 | 9.12 | 9.12 | 0 | 0 | 0 | |
08/03/2018 |
9.09
|
3,000 | 9.09 | 9.15 | 9.09 | 0 | 0 | 0 | |
07/03/2018 |
9.09
|
6,340 | 9.15 | 9.15 | 9.09 | 0 | 0 | 0 | |
06/03/2018 |
9.15
|
1,060 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
05/03/2018 |
9.15
|
21,400 | 9.27 | 9.27 | 9.15 | 0 | 4,880 | -0.1 | |
02/03/2018 |
9.27
|
530 | 9.27 | 9.27 | 9.21 | 0 | 120 | -0.0 | |
01/03/2018 |
9.27
|
2,450 | 9.56 | 9.56 | 9.21 | 0 | 0 | 0 | |
28/02/2018 |
9.56
|
9,940 | 9.44 | 9.56 | 9.27 | 0 | 0 | 0 | |
27/02/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/02/2018 |
9.44
|
6,780 | 9.21 | 9.68 | 9.44 | 0 | 0 | 0 | |
26/02/2018 |
9.21
|
12,790 | 9.32 | 9.43 | 9.21 | 0 | 0 | 0 | |
23/02/2018 |
9.32
|
6,390 | 9.23 | 9.32 | 9.21 | 0 | 0 | 0 | |
22/02/2018 |
9.23
|
6,540 | 9.09 | 9.32 | 9.23 | 5,000 | 0 | 0.1 | |
21/02/2018 |
9.09
|
15,280 | 9.37 | 9.37 | 9.09 | 0 | 0 | 0 | |
13/02/2018 |
9.37
|
3,230 | 9.49 | 9.49 | 9.32 | 0 | 0 | 0 | |
12/02/2018 |
9.49
|
10 | 9.04 | 9.49 | 9.49 | 0 | 0 | 0 | |
09/02/2018 |
9.04
|
29,910 | 9.21 | 9.21 | 8.93 | 0 | 0 | 0 | |
08/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
07/02/2018 |
9.21
|
18,630 | 9.49 | 9.88 | 9.04 | 0 | 0 | 0 | |
06/02/2018 |
9.49
|
21,140 | 9.09 | 9.49 | 8.93 | 0 | 0 | 0 | |
05/02/2018 |
9.09
|
8,110 | 9.21 | 9.21 | 8.98 | 0 | 0 | 0 | |
02/02/2018 |
9.21
|
1,500 | 9.49 | 9.49 | 9.21 | 0 | 0 | 0 | |
01/02/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
31/01/2018 |
9.49
|
6,720 | 9.21 | 9.49 | 9.21 | 0 | 0 | 0 | |
30/01/2018 |
9.21
|
4,140 | 9.32 | 9.32 | 9.04 | 0 | 0 | 0 | |
29/01/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
26/01/2018 |
9.32
|
200 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 | |
25/01/2018 |
9.40
|
4,610 | 9.40 | 10.04 | 9.40 | 0 | 0 | 0 | |
22/01/2018 |
9.40
|
210 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 | |
19/01/2018 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
18/01/2018 |
9.49
|
40 | 9.46 | 10.04 | 9.21 | 0 | 0 | 0 | |
17/01/2018 |
9.46
|
5,060 | 9.85 | 9.85 | 9.23 | 0 | 0 | 0 | |
16/01/2018 |
9.85
|
15,000 | 9.21 | 9.85 | 9.23 | 0 | 0 | 0 | |
15/01/2018 |
9.21
|
190 | 9.23 | 9.23 | 9.15 | 0 | 0 | 0 | |
12/01/2018 |
9.23
|
410 | 9.15 | 9.23 | 9.23 | 0 | 0 | 0 | |
11/01/2018 |
9.15
|
7,000 | 9.26 | 9.26 | 9.15 | 0 | 0 | 0 | |
10/01/2018 |
9.26
|
2,980 | 9.09 | 9.26 | 8.93 | 0 | 0 | 0 | |
09/01/2018 |
9.09
|
3,000 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 | |
08/01/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
05/01/2018 |
9.32
|
100 | 9.04 | 9.32 | 9.32 | 100 | 0 | 0.0 | |
04/01/2018 |
9.04
|
4,240 | 9.09 | 9.09 | 9.04 | 0 | 0 | 0 | |
03/01/2018 |
9.09
|
4,030 | 9.04 | 9.15 | 9.04 | 0 | 0 | 0 | |
02/01/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
29/12/2017 |
9.04
|
6,060 | 9.09 | 9.15 | 9.04 | 0 | 0 | 0 | |
28/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
27/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
26/12/2017 |
9.09
|
1,660 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
25/12/2017 |
9.09
|
70 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
22/12/2017 |
9.09
|
120 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
21/12/2017 |
9.09
|
1,500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
20/12/2017 |
9.09
|
500 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 | |
19/12/2017 |
9.32
|
1,200 | 9.12 | 9.32 | 9.32 | 0 | 0 | 0 | |
18/12/2017 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
15/12/2017 |
9.12
|
120 | 9.09 | 9.12 | 9.12 | 0 | 0 | 0 | |
14/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
13/12/2017 |
9.09
|
5,490 | 9.21 | 9.43 | 9.09 | 0 | 0 | 0 | |
12/12/2017 |
9.21
|
320 | 9.09 | 9.21 | 9.21 | 0 | 0 | 0 | |
11/12/2017 |
9.09
|
1,500 | 9.49 | 9.49 | 9.09 | 0 | 0 | 0 | |
08/12/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
07/12/2017 |
9.49
|
4,000 | 9.43 | 9.49 | 9.49 | 0 | 0 | 0 | |
06/12/2017 |
9.43
|
1,500 | 9.49 | 9.49 | 9.43 | 0 | 0 | 0 | |
05/12/2017 |
9.49
|
930 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
04/12/2017 |
9.49
|
17,230 | 9.32 | 9.49 | 9.32 | 0 | 0 | 0 | |
01/12/2017 |
9.32
|
13,250 | 9.23 | 9.32 | 9.26 | 0 | 0 | 0 | |
30/11/2017 |
9.23
|
17,000 | 9.23 | 9.29 | 9.23 | 0 | 0 | 0 | |
29/11/2017 |
9.23
|
5,350 | 9.26 | 9.29 | 9.23 | 0 | 0 | 0 | |
28/11/2017 |
9.26
|
17,060 | 9.26 | 9.26 | 9.21 | 0 | 0 | 0 | |
27/11/2017 |
9.26
|
14,180 | 9.26 | 9.29 | 9.21 | 0 | 0 | 0 |