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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
8.46
|
2,880 | 8.46 | 8.58 | 8.46 | 10 | 0 | 0.0 | |
26/04/2018 |
8.46
|
61,330 | 8.96 | 9.08 | 8.33 | 390 | 0 | 0.0 | |
24/04/2018 |
8.96
|
9,040 | 9.16 | 9.16 | 8.61 | 370 | 1,630 | -0.0 | |
23/04/2018 |
9.16
|
43,120 | 9.40 | 9.40 | 8.76 | 1,370 | 0 | 0.1 | |
20/04/2018 |
9.40
|
2,010 | 9.40 | 9.40 | 9.21 | 10 | 0 | 0.0 | |
19/04/2018 |
9.40
|
220 | 9.33 | 9.43 | 9.26 | 20 | 120 | -0.0 | |
18/04/2018 |
9.33
|
5,090 | 9.43 | 9.44 | 9.21 | 40 | 300 | -0.0 | |
17/04/2018 |
9.43
|
7,410 | 9.43 | 9.48 | 9.26 | 40 | 730 | -0.0 | |
16/04/2018 |
9.43
|
6,710 | 9.44 | 9.44 | 9.26 | 10 | 0 | 0.0 | |
13/04/2018 |
9.44
|
22,160 | 9.35 | 9.45 | 9.13 | 60 | 0 | 0.0 | |
12/04/2018 |
9.35
|
7,670 | 9.45 | 9.45 | 9.33 | 40 | 7,410 | -0.3 | |
11/04/2018 |
9.45
|
17,790 | 9.58 | 9.58 | 9.40 | 20 | 3,300 | -0.1 | |
10/04/2018 |
9.58
|
16,600 | 9.58 | 9.63 | 9.50 | 100 | 4,700 | -0.2 | |
09/04/2018 |
9.58
|
23,590 | 9.72 | 9.80 | 9.53 | 50 | 340 | -0.0 | |
06/04/2018 |
9.72
|
11,710 | 9.70 | 9.83 | 9.45 | 600 | 0 | 0.0 | |
05/04/2018 |
9.70
|
19,400 | 9.80 | 9.98 | 9.65 | 710 | 1,320 | -0.0 | |
04/04/2018 |
9.80
|
22,820 | 9.83 | 10.08 | 9.80 | 270 | 1,540 | -0.1 | |
03/04/2018 |
9.83
|
9,770 | 9.95 | 9.95 | 9.75 | 590 | 0 | 0.0 | |
02/04/2018 |
9.95
|
15,960 | 9.95 | 10.11 | 9.75 | 60 | 440 | -0.0 | |
30/03/2018 |
9.95
|
16,320 | 9.65 | 9.95 | 9.60 | 3,770 | 9,700 | -0.2 | |
29/03/2018 |
9.65
|
13,460 | 9.88 | 10.30 | 9.60 | 380 | 480 | -0.0 | |
28/03/2018 |
9.88
|
8,700 | 9.95 | 10.13 | 9.73 | 310 | 1,710 | -0.1 | |
27/03/2018 |
9.95
|
32,330 | 10.06 | 10.20 | 9.68 | 40 | 3,610 | -0.1 | |
26/03/2018 |
10.06
|
8,810 | 10.08 | 10.42 | 10.04 | 20 | 400 | -0.0 | |
23/03/2018 |
10.08
|
47,330 | 10.42 | 10.42 | 9.93 | 10 | 1,500 | -0.1 | |
22/03/2018 |
10.42
|
40,490 | 10.35 | 10.70 | 10.40 | 10 | 1,370 | -0.1 | |
21/03/2018 |
10.35
|
56,050 | 10.23 | 10.77 | 10.25 | 60 | 3,100 | -0.1 | |
20/03/2018 |
10.23
|
159,550 | 10.79 | 11.47 | 10.20 | 30 | 11,500 | -0.5 | |
19/03/2018 |
10.79
|
185,150 | 10.11 | 10.81 | 10.11 | 0 | 5,430 | -0.2 | |
16/03/2018 |
10.11
|
57,110 | 9.45 | 10.11 | 9.38 | 100 | 1,000 | -0.0 | |
15/03/2018 |
9.45
|
4,690 | 9.47 | 9.55 | 9.43 | 0 | 0 | 0 | |
14/03/2018 |
9.47
|
8,900 | 9.45 | 9.58 | 9.45 | 120 | 0 | 0.0 | |
13/03/2018 |
9.45
|
7,100 | 9.45 | 9.58 | 9.43 | 320 | 0 | 0.0 | |
12/03/2018 |
9.45
|
19,330 | 9.43 | 9.53 | 9.26 | 10 | 0 | 0.0 | |
09/03/2018 |
9.43
|
3,040 | 9.43 | 9.48 | 9.28 | 30 | 10 | 0.0 | |
08/03/2018 |
9.43
|
8,900 | 9.40 | 9.53 | 9.40 | 40 | 0 | 0.0 | |
07/03/2018 |
9.40
|
5,250 | 9.33 | 9.43 | 9.31 | 130 | 0 | 0.0 | |
06/03/2018 |
9.33
|
16,740 | 9.33 | 9.43 | 9.08 | 60 | 2,160 | -0.1 | |
05/03/2018 |
9.33
|
4,010 | 9.44 | 9.58 | 9.21 | 80 | 100 | -0.0 | |
02/03/2018 |
9.44
|
7,520 | 9.68 | 9.68 | 9.33 | 750 | 0 | 0.0 | |
01/03/2018 |
9.68
|
690 | 9.79 | 9.80 | 9.50 | 80 | 0 | 0.0 | |
28/02/2018 |
9.79
|
7,160 | 9.68 | 9.83 | 9.35 | 5,040 | 0 | 0.2 | |
27/02/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/02/2018 |
9.68
|
3,230 | 9.35 | 9.73 | 9.33 | 1,070 | 0 | 0.0 | |
26/02/2018 |
9.35
|
52,400 | 9.67 | 9.69 | 9.35 | 1,020 | 0 | 0.0 | |
23/02/2018 |
9.67
|
50,370 | 9.52 | 9.69 | 9.45 | 1,680 | 1,460 | 0.0 | |
22/02/2018 |
9.52
|
25,920 | 9.33 | 9.52 | 9.21 | 7,030 | 0 | 0.3 | |
21/02/2018 |
9.33
|
13,570 | 8.97 | 9.33 | 9.09 | 2,110 | 0 | 0.1 | |
13/02/2018 |
8.97
|
12,170 | 8.95 | 9.31 | 8.92 | 5,330 | 2,000 | 0.1 | |
12/02/2018 |
8.95
|
21,760 | 8.40 | 8.97 | 8.59 | 2,450 | 2,250 | 0.0 | |
09/02/2018 |
8.40
|
11,680 | 8.66 | 8.66 | 8.25 | 60 | 1,870 | -0.1 | |
08/02/2018 |
8.66
|
3,000 | 8.68 | 8.80 | 8.61 | 30 | 610 | -0.0 | |
07/02/2018 |
8.68
|
26,680 | 8.49 | 8.85 | 8.51 | 270 | 4,010 | -0.1 | |
06/02/2018 |
8.49
|
32,790 | 8.61 | 8.61 | 8.06 | 1,130 | 6,360 | -0.2 | |
05/02/2018 |
8.61
|
22,890 | 8.66 | 8.78 | 8.37 | 980 | 1,250 | -0.0 | |
02/02/2018 |
8.66
|
7,660 | 8.61 | 8.85 | 8.49 | 30 | 3,000 | -0.1 | |
01/02/2018 |
8.61
|
19,940 | 8.71 | 8.97 | 8.37 | 380 | 2,000 | -0.1 | |
31/01/2018 |
8.71
|
16,650 | 8.66 | 8.82 | 8.66 | 210 | 0 | 0.0 | |
30/01/2018 |
8.66
|
19,250 | 8.43 | 8.73 | 8.47 | 360 | 0 | 0.0 | |
29/01/2018 |
8.43
|
13,370 | 8.47 | 8.59 | 8.43 | 1,510 | 480 | 0.0 | |
26/01/2018 |
8.47
|
6,320 | 8.59 | 8.64 | 8.43 | 760 | 0 | 0.0 | |
25/01/2018 |
8.59
|
12,450 | 8.57 | 8.61 | 8.40 | 3,790 | 0 | 0.1 | |
22/01/2018 |
8.57
|
3,020 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 | |
19/01/2018 |
8.64
|
9,590 | 8.57 | 8.66 | 8.52 | 70 | 150 | -0.0 | |
18/01/2018 |
8.57
|
4,270 | 8.52 | 8.61 | 8.42 | 40 | 0 | 0.0 | |
17/01/2018 |
8.52
|
20,420 | 8.60 | 8.60 | 8.52 | 0 | 30 | -0.0 | |
16/01/2018 |
8.60
|
11,760 | 8.58 | 8.60 | 8.49 | 2,020 | 0 | 0.1 | |
15/01/2018 |
8.58
|
15,690 | 8.59 | 8.61 | 8.47 | 5,730 | 0 | 0.2 | |
12/01/2018 |
8.59
|
17,370 | 8.64 | 8.64 | 8.42 | 50 | 0 | 0.0 | |
11/01/2018 |
8.64
|
17,310 | 8.65 | 8.68 | 8.54 | 1,010 | 720 | 0.0 | |
10/01/2018 |
8.65
|
52,560 | 8.66 | 8.71 | 8.45 | 70 | 0 | 0.0 | |
09/01/2018 |
8.66
|
20,660 | 8.73 | 8.73 | 8.49 | 50 | 300 | -0.0 | |
08/01/2018 |
8.73
|
10,070 | 8.73 | 8.73 | 8.42 | 80 | 60 | 0.0 | |
05/01/2018 |
8.73
|
17,660 | 8.76 | 8.80 | 8.45 | 100 | 0 | 0.0 | |
04/01/2018 |
8.76
|
6,370 | 8.68 | 8.83 | 8.68 | 10 | 0 | 0.0 | |
03/01/2018 |
8.68
|
20,540 | 8.64 | 8.83 | 8.49 | 0 | 0 | 0 | |
02/01/2018 |
8.64
|
15,210 | 8.45 | 8.85 | 8.45 | 40 | 0 | 0.0 | |
29/12/2017 |
8.45
|
13,630 | 8.52 | 9.09 | 8.37 | 6,260 | 0 | 0.2 | |
28/12/2017 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
27/12/2017 |
8.52
|
8,920 | 8.57 | 8.73 | 8.40 | 1,270 | 0 | 0.0 | |
26/12/2017 |
8.57
|
2,640 | 8.71 | 8.82 | 8.37 | 90 | 480 | -0.0 | |
25/12/2017 |
8.71
|
4,450 | 8.76 | 8.76 | 8.40 | 290 | 0 | 0.0 | |
22/12/2017 |
8.76
|
2,510 | 8.78 | 8.83 | 8.61 | 10 | 0 | 0.0 | |
21/12/2017 |
8.78
|
37,330 | 8.61 | 8.80 | 8.61 | 10 | 0 | 0.0 | |
20/12/2017 |
8.61
|
570 | 8.71 | 8.83 | 8.59 | 30 | 0 | 0.0 | |
19/12/2017 |
8.71
|
35,480 | 8.49 | 8.82 | 8.57 | 210 | 0 | 0.0 | |
18/12/2017 |
8.49
|
30,350 | 8.35 | 8.52 | 8.30 | 80 | 0 | 0.0 | |
15/12/2017 |
8.35
|
1,700 | 8.36 | 8.46 | 8.18 | 40 | 0 | 0.0 | |
14/12/2017 |
8.36
|
13,110 | 8.35 | 8.47 | 8.21 | 160 | 0 | 0.0 | |
13/12/2017 |
8.35
|
15,110 | 8.40 | 8.40 | 8.18 | 0 | 0 | 0 | |
12/12/2017 |
8.40
|
8,150 | 8.40 | 8.49 | 8.04 | 5,440 | 120 | 0.2 | |
11/12/2017 |
8.40
|
2,680 | 8.57 | 8.57 | 8.40 | 10 | 0 | 0.0 | |
08/12/2017 |
8.57
|
10,820 | 8.47 | 8.60 | 8.46 | 10 | 40 | -0.0 | |
07/12/2017 |
8.47
|
2,490 | 8.53 | 8.53 | 8.39 | 110 | 0 | 0.0 | |
06/12/2017 |
8.53
|
11,440 | 8.45 | 8.60 | 8.37 | 60 | 0 | 0.0 | |
05/12/2017 |
8.45
|
23,140 | 8.54 | 8.60 | 8.37 | 910 | 0 | 0.0 | |
04/12/2017 |
8.54
|
7,590 | 8.47 | 8.60 | 8.49 | 0 | 0 | 0 | |
01/12/2017 |
8.47
|
14,610 | 8.47 | 8.49 | 8.45 | 0 | 0 | 0 | |
30/11/2017 |
8.47
|
9,360 | 8.47 | 8.59 | 8.45 | 0 | 0 | 0 | |
29/11/2017 |
8.47
|
2,600 | 8.42 | 8.61 | 8.42 | 240 | 0 | 0.0 | |
28/11/2017 |
8.42
|
9,220 | 8.47 | 8.49 | 8.42 | 0 | 710 | -0.0 |