Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -1.84% | 90,100 | 0 | 0 |
15.60
16.30
16
|
2 tháng
(2024-07-22) |
-0.55 | -3.32% | 192,100 | 0 | 0 |
15.30
16.80
16
|
3 tháng
(2024-06-20) |
-1 | -5.88% | 338,100 | 0 | 0 |
15.30
17.20
16
|
6 tháng
(2024-03-22) |
-0.15 | -0.93% | 878,600 | 0 | 0 |
15.11
17.20
16
|
12 tháng
(2023-09-25) |
0.13 | 0.84% | 1,583,800 | 0 | 0 |
14.59
17.20
16
|
24 tháng
(2022-09-29) |
-8.20 | -33.88% | 4,087,100 | -719,720 | -14.0 |
14.54
24.20
16
|
36 tháng
(2021-10-04) |
-6.37 | -28.49% | 6,435,700 | -54,720 | 9.1 |
14.54
28.10
16
|
60 tháng
(2019-10-15) |
2.18 | 15.77% | 8,594,990 | 50,530 | 11.9 |
13.82
28.10
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2018 |
10.41
|
1,390 | 10.13 | 10.41 | 9.88 | 0 | 0 | 0 | |
20/04/2018 |
10.13
|
1,000 | 10.13 | 10.13 | 9.88 | 0 | 0 | 0 | |
19/04/2018 |
10.13
|
54,590 | 10.17 | 10.17 | 10.13 | 0 | 0 | 0 | |
18/04/2018 |
10.17
|
5,500 | 10.13 | 10.17 | 10.08 | 4,500 | 0 | 0.1 | |
17/04/2018 |
10.13
|
4,890 | 10.13 | 10.13 | 9.88 | 0 | 0 | 0 | |
16/04/2018 |
10.13
|
67,900 | 10.51 | 10.51 | 9.79 | 0 | 0 | 0 | |
13/04/2018 |
10.51
|
3,260 | 10.56 | 10.56 | 9.84 | 10 | 0 | 0.0 | |
12/04/2018 |
10.56
|
1,650 | 10.37 | 10.56 | 10.13 | 0 | 0 | 0 | |
11/04/2018 |
10.37
|
300 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 | |
10/04/2018 |
10.46
|
2,100 | 10.61 | 10.61 | 10.46 | 0 | 0 | 0 | |
09/04/2018 |
10.61
|
21,090 | 10.61 | 10.70 | 10.61 | 0 | 0 | 0 | |
06/04/2018 |
10.61
|
20,430 | 10.46 | 10.85 | 10.46 | 0 | 0 | 0 | |
05/04/2018 |
10.46
|
22,490 | 10.75 | 10.75 | 10.46 | 0 | 0 | 0 | |
04/04/2018: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
04/04/2018 |
10.75
|
3,770 | 10.61 | 11.33 | 10.32 | 0 | 0 | 0 | |
03/04/2018 |
10.61
|
27,450 | 10.61 | 10.61 | 10.39 | 0 | 0 | 0 | |
02/04/2018 |
10.61
|
14,260 | 10.39 | 10.82 | 10.39 | 0 | 0 | 0 | |
30/03/2018 |
10.39
|
11,290 | 10.52 | 10.56 | 10.39 | 0 | 0 | 0 | |
29/03/2018 |
10.52
|
12,230 | 10.39 | 10.52 | 10.39 | 0 | 0 | 0 | |
28/03/2018 |
10.39
|
18,360 | 10.39 | 10.43 | 10.39 | 0 | 0 | 0 | |
27/03/2018 |
10.39
|
10,070 | 10.59 | 10.61 | 10.39 | 0 | 0 | 0 | |
26/03/2018 |
10.59
|
3,660 | 10.22 | 10.59 | 10.26 | 0 | 0 | 0 | |
23/03/2018 |
10.22
|
1,280 | 10.39 | 10.39 | 10.22 | 0 | 0 | 0 | |
22/03/2018 |
10.39
|
5,140 | 10.59 | 10.59 | 10.28 | 0 | 0 | 0 | |
21/03/2018 |
10.59
|
7,930 | 10.52 | 10.61 | 10.39 | 0 | 0 | 0 | |
20/03/2018 |
10.52
|
14,950 | 10.17 | 10.78 | 10.22 | 0 | 0 | 0 | |
19/03/2018 |
10.17
|
24,950 | 9.61 | 10.22 | 9.61 | 0 | 0 | 0 | |
16/03/2018 |
9.61
|
2,700 | 9.70 | 9.70 | 9.53 | 0 | 0 | 0 | |
15/03/2018 |
9.70
|
13,840 | 9.53 | 9.74 | 9.53 | 0 | 0 | 0 | |
14/03/2018 |
9.53
|
140 | 9.83 | 9.83 | 9.53 | 0 | 0 | 0 | |
13/03/2018 |
9.83
|
1,120 | 9.87 | 9.87 | 9.57 | 0 | 0 | 0 | |
12/03/2018 |
9.87
|
8,270 | 9.70 | 10.37 | 9.22 | 0 | 0 | 0 | |
09/03/2018 |
9.70
|
21,500 | 9.53 | 9.70 | 9.48 | 0 | 0 | 0 | |
08/03/2018 |
9.53
|
3,520 | 9.29 | 9.70 | 9.40 | 0 | 0 | 0 | |
07/03/2018 |
9.29
|
6,100 | 9.53 | 9.63 | 9.27 | 0 | 0 | 0 | |
06/03/2018 |
9.53
|
120 | 9.66 | 9.66 | 9.22 | 0 | 0 | 0 | |
05/03/2018 |
9.66
|
1,030 | 9.48 | 9.66 | 9.01 | 0 | 0 | 0 | |
02/03/2018 |
9.48
|
1,430 | 9.31 | 9.53 | 9.14 | 0 | 0 | 0 | |
01/03/2018 |
9.31
|
46,210 | 9.31 | 9.81 | 9.31 | 0 | 0 | 0 | |
28/02/2018 |
9.31
|
10,920 | 9.31 | 9.83 | 9.31 | 0 | 0 | 0 | |
27/02/2018 |
9.31
|
6,290 | 9.31 | 9.31 | 9.01 | 0 | 900 | -0.0 | |
26/02/2018 |
9.31
|
26,780 | 9.31 | 9.53 | 9.22 | 0 | 6,600 | -0.1 | |
23/02/2018 |
9.31
|
18,560 | 9.31 | 9.31 | 9.18 | 0 | 0 | 0 | |
22/02/2018 |
9.31
|
34,080 | 9.37 | 9.37 | 9.27 | 0 | 0 | 0 | |
21/02/2018 |
9.37
|
220 | 9.27 | 9.37 | 9.27 | 0 | 0 | 0 | |
13/02/2018 |
9.27
|
1,070 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 | |
12/02/2018 |
9.27
|
23,950 | 8.96 | 9.27 | 8.36 | 0 | 0 | 0 | |
09/02/2018 |
8.96
|
1,370 | 9.09 | 9.14 | 8.92 | 0 | 0 | 0 | |
08/02/2018 |
9.09
|
28,920 | 9.09 | 9.18 | 9.09 | 22,870 | 0 | 0.5 | |
07/02/2018 |
9.09
|
23,110 | 8.83 | 9.14 | 8.96 | 7,130 | 0 | 0.1 | |
06/02/2018 |
8.83
|
13,040 | 9.29 | 9.31 | 8.64 | 0 | 0 | 0 | |
05/02/2018 |
9.29
|
2,070 | 9.50 | 9.50 | 9.09 | 0 | 0 | 0 | |
02/02/2018 |
9.50
|
10 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/02/2018 |
9.40
|
10 | 9.35 | 9.40 | 9.40 | 0 | 0 | 0 | |
31/01/2018 |
9.35
|
12,610 | 9.20 | 9.48 | 9.31 | 0 | 0 | 0 | |
30/01/2018 |
9.20
|
9,390 | 9.18 | 9.20 | 9.18 | 0 | 0 | 0 | |
29/01/2018 |
9.18
|
23,620 | 8.92 | 9.22 | 8.88 | 0 | 0 | 0 | |
26/01/2018 |
8.92
|
3,600 | 9.22 | 9.22 | 8.92 | 0 | 0 | 0 | |
25/01/2018 |
9.22
|
16,080 | 9.22 | 9.27 | 9.09 | 0 | 0 | 0 | |
22/01/2018 |
9.22
|
6,810 | 9.22 | 9.22 | 9.09 | 0 | 0 | 0 | |
19/01/2018 |
9.22
|
10,840 | 9.05 | 9.22 | 9.05 | 0 | 0 | 0 | |
18/01/2018 |
9.05
|
11,500 | 9.05 | 9.09 | 9.03 | 0 | 0 | 0 | |
17/01/2018 |
9.05
|
4,050 | 9.09 | 9.09 | 9.05 | 0 | 0 | 0 | |
16/01/2018 |
9.09
|
1,030 | 9.18 | 9.18 | 8.92 | 0 | 0 | 0 | |
15/01/2018 |
9.18
|
17,220 | 9.27 | 9.27 | 8.88 | 0 | 0 | 0 | |
12/01/2018 |
9.27
|
900 | 9.22 | 9.31 | 9.22 | 0 | 0 | 0 | |
11/01/2018 |
9.22
|
1,010 | 9.22 | 9.46 | 9.09 | 0 | 0 | 0 | |
10/01/2018 |
9.22
|
2,180 | 9.27 | 9.53 | 9.09 | 0 | 0 | 0 | |
09/01/2018 |
9.27
|
15,290 | 8.96 | 9.27 | 8.83 | 0 | 0 | 0 | |
08/01/2018 |
8.96
|
10,080 | 9.27 | 9.40 | 8.68 | 0 | 0 | 0 | |
05/01/2018 |
9.27
|
3,310 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 | |
04/01/2018 |
9.35
|
6,070 | 9.24 | 9.35 | 9.27 | 0 | 0 | 0 | |
03/01/2018 |
9.24
|
15,080 | 9.27 | 9.27 | 9.22 | 0 | 0 | 0 | |
02/01/2018 |
9.27
|
5,980 | 9.14 | 9.35 | 9.24 | 0 | 0 | 0 | |
29/12/2017 |
9.14
|
8,020 | 8.96 | 9.31 | 8.90 | 0 | 0 | 0 | |
28/12/2017 |
8.96
|
3,900 | 8.96 | 8.96 | 8.83 | 0 | 0 | 0 | |
27/12/2017 |
8.96
|
6,280 | 8.96 | 8.96 | 8.83 | 0 | 0 | 0 | |
26/12/2017 |
8.96
|
3,700 | 9.05 | 9.05 | 8.88 | 0 | 0 | 0 | |
25/12/2017 |
9.05
|
5,210 | 9.05 | 9.05 | 8.83 | 0 | 0 | 0 | |
22/12/2017 |
9.05
|
1,340 | 9.18 | 9.22 | 9.05 | 0 | 0 | 0 | |
21/12/2017 |
9.18
|
1,820 | 9.22 | 9.22 | 9.01 | 0 | 0 | 0 | |
20/12/2017 |
9.22
|
360 | 9.22 | 9.22 | 9.01 | 0 | 0 | 0 | |
19/12/2017 |
9.22
|
4,000 | 9.22 | 9.22 | 9.09 | 0 | 0 | 0 | |
18/12/2017 |
9.22
|
5,550 | 9.22 | 9.22 | 9.14 | 0 | 0 | 0 | |
15/12/2017 |
9.22
|
27,510 | 9.24 | 9.24 | 9.07 | 0 | 0 | 0 | |
14/12/2017 |
9.24
|
10 | 9.09 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/12/2017 |
9.09
|
820 | 9.05 | 9.09 | 9.05 | 0 | 0 | 0 | |
12/12/2017 |
9.05
|
5,520 | 9.05 | 9.09 | 8.92 | 0 | 0 | 0 | |
11/12/2017 |
9.05
|
3,500 | 9.09 | 9.09 | 9.01 | 0 | 0 | 0 | |
08/12/2017 |
9.09
|
1,190 | 9.07 | 9.09 | 8.94 | 0 | 0 | 0 | |
07/12/2017 |
9.07
|
25,950 | 9.01 | 9.09 | 9.01 | 7,000 | 0 | 0.1 | |
06/12/2017 |
9.01
|
15,210 | 8.96 | 9.09 | 8.96 | 1,100 | 0 | 0.0 | |
05/12/2017 |
8.96
|
10,030 | 9.01 | 9.09 | 8.88 | 2,400 | 0 | 0.0 | |
04/12/2017 |
9.01
|
17,750 | 9.01 | 9.09 | 8.88 | 0 | 0 | 0 | |
01/12/2017 |
9.01
|
41,650 | 9.44 | 9.44 | 9.01 | 0 | 0 | 0 | |
30/11/2017 |
9.44
|
9,850 | 8.96 | 9.44 | 9.09 | 0 | 0 | 0 | |
29/11/2017 |
8.96
|
4,440 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 | |
28/11/2017 |
9.09
|
4,170 | 8.88 | 9.09 | 8.88 | 0 | 0 | 0 | |
27/11/2017 |
8.88
|
1,420 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 | |
24/11/2017 |
8.88
|
11,380 | 9.09 | 9.09 | 8.88 | 0 | 0 | 0 | |
23/11/2017 |
9.09
|
6,530 | 9.22 | 9.22 | 8.66 | 0 | 0 | 0 |