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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
9.01
|
3,200 | 9.96 | 9.96 | 9.01 | 0 | 3,200 | -0.0 | |
26/04/2018 |
9.96
|
100 | 9.07 | 9.96 | 9.96 | 100 | 0 | 0.0 | |
24/04/2018 |
9.07
|
200 | 10.02 | 10.02 | 9.07 | 0 | 0 | 0 | |
23/04/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
20/04/2018 |
10.02
|
300 | 9.96 | 10.02 | 10.02 | 300 | 0 | 0.0 | |
19/04/2018 |
9.96
|
2,425 | 9.24 | 9.96 | 8.95 | 100 | 0 | 0.0 | |
18/04/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
17/04/2018 |
9.24
|
1,997 | 9.96 | 9.96 | 9.13 | 0 | 0 | 0 | |
16/04/2018 |
9.96
|
1,600 | 10.14 | 10.14 | 9.90 | 0 | 1,400 | -0.0 | |
13/04/2018 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
12/04/2018 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 100 | 0 | 0.0 | |
11/04/2018 |
10.14
|
1,500 | 10.08 | 10.14 | 10.08 | 0 | 500 | -0.0 | |
10/04/2018 |
10.08
|
909 | 10.26 | 10.26 | 9.72 | 100 | 0 | 0.0 | |
09/04/2018 |
10.26
|
1,000 | 10.91 | 10.91 | 10.26 | 0 | 1,000 | -0.0 | |
06/04/2018 |
10.91
|
2,290 | 10.91 | 10.91 | 9.96 | 800 | 0 | 0.0 | |
05/04/2018 |
10.91
|
98 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
04/04/2018 |
10.91
|
6 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
03/04/2018 |
10.91
|
502 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
02/04/2018 |
10.91
|
148 | 10.14 | 10.91 | 10.91 | 100 | 0 | 0.0 | |
30/03/2018 |
10.14
|
1,000 | 10.91 | 10.91 | 10.14 | 0 | 1,000 | -0.0 | |
29/03/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
28/03/2018 |
10.91
|
30 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
27/03/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
26/03/2018 |
10.91
|
100 | 10.74 | 10.91 | 10.91 | 100 | 100 | 0 | |
23/03/2018 |
10.74
|
8,870 | 11.03 | 11.03 | 10.74 | 0 | 0 | 0 | |
22/03/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
21/03/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/03/2018 |
11.03
|
8,220 | 10.86 | 11.21 | 10.74 | 200 | 6,300 | -0.1 | |
20/03/2018 |
10.86
|
18,486 | 10.63 | 10.91 | 10.63 | 9,900 | 200 | 0.2 | |
19/03/2018 |
10.63
|
8,838 | 10.41 | 10.69 | 10.41 | 8,700 | 0 | 0.2 | |
16/03/2018 |
10.41
|
2,120 | 10.25 | 10.41 | 10.14 | 100 | 0 | 0.0 | |
15/03/2018 |
10.25
|
700 | 10.58 | 10.58 | 9.86 | 100 | 0 | 0.0 | |
14/03/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
13/03/2018 |
10.58
|
30 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
12/03/2018 |
10.58
|
1,600 | 10.03 | 10.74 | 10.58 | 100 | 0 | 0.0 | |
09/03/2018 |
10.03
|
13,200 | 10.19 | 10.47 | 10.03 | 100 | 0 | 0.0 | |
08/03/2018 |
10.19
|
2,158 | 10.41 | 10.80 | 10.19 | 100 | 58 | 0.0 | |
07/03/2018 |
10.41
|
2,000 | 10.80 | 10.80 | 10.41 | 0 | 0 | 0 | |
06/03/2018 |
10.80
|
8,300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
05/03/2018 |
10.80
|
4,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
02/03/2018 |
10.80
|
6,898 | 11.96 | 12.95 | 10.80 | 400 | 100 | 0.0 | |
01/03/2018 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
28/02/2018 |
11.96
|
10,100 | 12.95 | 12.95 | 11.68 | 200 | 0 | 0.0 | |
27/02/2018 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
26/02/2018 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
23/02/2018 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
22/02/2018 |
12.95
|
600 | 12.95 | 12.95 | 12.95 | 600 | 0 | 0.0 | |
21/02/2018 |
12.95
|
300 | 12.12 | 12.95 | 12.40 | 300 | 0 | 0.0 | |
13/02/2018 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
12/02/2018 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
09/02/2018 |
12.12
|
300 | 11.24 | 12.12 | 11.57 | 300 | 0 | 0.0 | |
08/02/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
07/02/2018 |
11.24
|
1,200 | 11.30 | 11.57 | 11.02 | 200 | 0 | 0.0 | |
06/02/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
05/02/2018 |
11.30
|
300 | 10.69 | 11.30 | 10.91 | 300 | 0 | 0.0 | |
02/02/2018 |
10.69
|
100 | 10.41 | 10.69 | 10.69 | 100 | 0 | 0.0 | |
01/02/2018 |
10.41
|
2,020 | 10.19 | 10.74 | 9.92 | 200 | 0 | 0.0 | |
31/01/2018 |
10.19
|
700 | 11.30 | 11.30 | 10.19 | 0 | 0 | 0 | |
30/01/2018 |
11.30
|
700 | 10.69 | 11.30 | 10.91 | 700 | 0 | 0.0 | |
29/01/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
26/01/2018 |
10.69
|
3,660 | 10.25 | 10.69 | 9.70 | 3,400 | 0 | 0.1 | |
25/01/2018 |
10.25
|
20,500 | 10.36 | 10.47 | 9.97 | 17,500 | 0 | 0.3 | |
24/01/2018 |
10.36
|
400 | 10.36 | 10.74 | 10.30 | 200 | 0 | 0.0 | |
23/01/2018 |
10.36
|
700 | 9.92 | 10.36 | 10.14 | 700 | 0 | 0.0 | |
22/01/2018 |
9.92
|
3,900 | 9.97 | 9.97 | 9.92 | 2,000 | 0 | 0.0 | |
19/01/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
18/01/2018 |
9.97
|
78 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
17/01/2018 |
9.97
|
6,200 | 10.08 | 10.08 | 9.64 | 200 | 0 | 0.0 | |
16/01/2018 |
10.08
|
3,000 | 10.08 | 10.08 | 9.64 | 100 | 0 | 0.0 | |
15/01/2018 |
10.08
|
400 | 9.92 | 10.08 | 9.64 | 200 | 0 | 0.0 | |
12/01/2018 |
9.92
|
5,500 | 10.14 | 10.14 | 9.64 | 100 | 0 | 0.0 | |
11/01/2018 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
10/01/2018 |
10.14
|
200 | 9.97 | 10.14 | 9.92 | 100 | 0 | 0.0 | |
09/01/2018 |
9.97
|
3,700 | 9.75 | 10.47 | 9.64 | 200 | 0 | 0.0 | |
08/01/2018 |
9.75
|
5,000 | 10.74 | 10.74 | 9.75 | 0 | 0 | 0 | |
05/01/2018 |
10.74
|
100 | 10.19 | 10.74 | 10.74 | 100 | 0 | 0.0 | |
04/01/2018 |
10.19
|
1,000 | 10.36 | 10.36 | 10.19 | 0 | 0 | 0 | |
03/01/2018 |
10.36
|
5,200 | 9.92 | 10.47 | 9.75 | 300 | 0 | 0.0 | |
02/01/2018 |
9.92
|
10,000 | 10.58 | 10.58 | 9.92 | 0 | 0 | 0 | |
29/12/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
28/12/2017 |
10.58
|
18,600 | 9.92 | 10.69 | 9.92 | 300 | 0 | 0.0 | |
27/12/2017 |
9.92
|
364,100 | 10.47 | 11.52 | 9.92 | 200 | 0 | 0.0 | |
26/12/2017 |
10.47
|
71,000 | 10.03 | 10.47 | 9.92 | 0 | 6,000 | -0.1 | |
25/12/2017 |
10.03
|
23,100 | 10.36 | 10.36 | 10.03 | 300 | 0 | 0.0 | |
22/12/2017 |
10.36
|
46,100 | 9.92 | 10.41 | 9.92 | 200 | 20,000 | -0.4 | |
21/12/2017 |
9.92
|
80,500 | 9.92 | 10.36 | 9.92 | 200 | 30,000 | -0.5 | |
20/12/2017 |
9.92
|
7,700 | 9.92 | 10.14 | 9.92 | 100 | 0 | 0.0 | |
19/12/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
18/12/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
15/12/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
14/12/2017 |
9.92
|
12,100 | 9.97 | 9.97 | 9.64 | 100 | 5,000 | -0.1 | |
13/12/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
12/12/2017 |
9.97
|
40 | 9.97 | 9.97 | 9.97 | 0 | 40 | -0.0 | |
11/12/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
08/12/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
07/12/2017 |
9.97
|
300 | 9.97 | 9.97 | 9.97 | 200 | 0 | 0.0 | |
06/12/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
05/12/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/12/2017 |
9.97
|
4,400 | 10.19 | 10.19 | 9.97 | 200 | 0 | 0.0 | |
01/12/2017 |
10.19
|
100 | 9.81 | 10.19 | 10.19 | 100 | 0 | 0.0 | |
30/11/2017 |
9.81
|
1,720 | 8.93 | 9.81 | 9.37 | 100 | 0 | 0.0 |