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) |
-0.10 | -1.11% | 143,900 | 0 | 0 |
8.90
9.20
8.90
|
2 tháng
(2024-07-22) |
-1 | -10.10% | 484,600 | 0 | 0 |
8.90
10
8.90
|
3 tháng
(2024-06-20) |
-2.50 | -21.93% | 759,000 | 0 | 0 |
8.90
11.40
8.90
|
6 tháng
(2024-03-22) |
-3.30 | -27.05% | 1,488,700 | 0 | 0 |
8.90
12.20
8.90
|
12 tháng
(2023-09-25) |
-3.10 | -25.83% | 7,362,500 | -1,300 | -0.0 |
8.90
13.90
8.90
|
24 tháng
(2022-09-29) |
1.57 | 21.34% | 22,240,274 | -1,400 | -0.0 |
4.11
15.06
8.90
|
36 tháng
(2021-10-04) |
-4.61 | -34.14% | 50,959,355 | -2,400 | -0.1 |
4.11
17.28
8.90
|
60 tháng
(2019-10-15) |
0.50 | 5.98% | 61,564,265 | 2,600 | -0.0 |
4.11
17.28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
8.15
|
100 | 8.00 | 8.15 | 8.15 | 0 | 0 | 0 | |
24/11/2017 |
8.00
|
200 | 8.15 | 8.15 | 8.00 | 0 | 0 | 0 | |
23/11/2017 |
8.15
|
500 | 7.24 | 8.15 | 8.15 | 0 | 0 | 0 | |
22/11/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
21/11/2017 |
7.24
|
100 | 8.08 | 8.08 | 7.24 | 0 | 0 | 0 | |
20/11/2017 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
17/11/2017 |
8.08
|
1,000 | 7.77 | 8.08 | 8.08 | 0 | 0 | 0 | |
16/11/2017 |
7.77
|
400 | 8.00 | 8.00 | 7.77 | 0 | 0 | 0 | |
15/11/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
14/11/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
13/11/2017 |
8.00
|
10,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
10/11/2017 |
8.00
|
500 | 7.62 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/11/2017 |
7.62
|
100 | 7.92 | 7.92 | 7.62 | 0 | 0 | 0 | |
08/11/2017 |
7.92
|
6,100 | 8.76 | 8.76 | 7.92 | 0 | 0 | 0 | |
07/11/2017 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
06/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
03/11/2017 |
8.76
|
100 | 7.77 | 8.76 | 8.76 | 0 | 0 | 0 | |
02/11/2017 |
7.77
|
5,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
01/11/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
31/10/2017 |
7.77
|
300 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 | |
30/10/2017 |
7.85
|
5,000 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 | |
27/10/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
26/10/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
25/10/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
24/10/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
23/10/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
20/10/2017 |
7.92
|
1,400 | 7.92 | 8.08 | 7.92 | 0 | 0 | 0 | |
19/10/2017 |
7.92
|
200 | 7.24 | 7.92 | 7.92 | 0 | 0 | 0 | |
18/10/2017 |
7.24
|
5,900 | 8.23 | 8.23 | 7.24 | 0 | 0 | 0 | |
17/10/2017 |
8.23
|
10,200 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 | |
16/10/2017 |
8.23
|
1,000 | 8.00 | 8.23 | 8.23 | 0 | 0 | 0 | |
13/10/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
12/10/2017 |
8.00
|
6,100 | 8.23 | 8.23 | 8.00 | 0 | 0 | 0 | |
11/10/2017 |
8.23
|
500 | 8.00 | 8.23 | 8.23 | 0 | 0 | 0 | |
10/10/2017 |
8.00
|
6,000 | 7.92 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/10/2017 |
7.92
|
1,000 | 7.70 | 7.92 | 7.92 | 0 | 0 | 0 | |
06/10/2017 |
7.70
|
9,700 | 8.00 | 8.00 | 7.70 | 0 | 0 | 0 | |
05/10/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
04/10/2017 |
8.00
|
6,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
03/10/2017 |
8.00
|
900 | 8.15 | 8.15 | 8.00 | 0 | 0 | 0 | |
02/10/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
29/09/2017 |
8.15
|
1,000 | 8.23 | 8.23 | 8.00 | 0 | 0 | 0 | |
28/09/2017 |
8.23
|
1,500 | 8.00 | 8.23 | 8.00 | 0 | 0 | 0 | |
27/09/2017 |
8.00
|
11,000 | 8.15 | 8.38 | 8.00 | 0 | 0 | 0 | |
26/09/2017 |
8.15
|
100 | 8.00 | 8.15 | 8.15 | 0 | 0 | 0 | |
25/09/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
22/09/2017 |
8.00
|
18,500 | 8.00 | 8.15 | 8.00 | 0 | 0 | 0 | |
21/09/2017 |
8.00
|
100 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 | |
20/09/2017 |
8.08
|
6,600 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 | |
19/09/2017 |
8.23
|
8,600 | 8.23 | 9.91 | 8.23 | 0 | 0 | 0 | |
18/09/2017 |
8.23
|
3,000 | 9.45 | 10.67 | 8.23 | 0 | 0 | 0 | |
15/09/2017 |
9.45
|
300 | 8.15 | 9.45 | 9.45 | 0 | 0 | 0 | |
14/09/2017 |
8.15
|
400 | 8.99 | 8.99 | 8.15 | 0 | 0 | 0 | |
13/09/2017 |
8.99
|
200 | 7.85 | 8.99 | 8.99 | 0 | 0 | 0 | |
12/09/2017 |
7.85
|
9,800 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 | |
11/09/2017 |
8.00
|
31,800 | 8.00 | 8.38 | 8.00 | 0 | 0 | 0 | |
08/09/2017 |
8.00
|
30,100 | 8.38 | 8.46 | 8.00 | 0 | 0 | 0 | |
07/09/2017 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
06/09/2017 |
8.38
|
2,000 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 | |
05/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
01/09/2017 |
8.53
|
100 | 9.07 | 9.07 | 8.53 | 0 | 0 | 0 | |
31/08/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
30/08/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
29/08/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
28/08/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
25/08/2017 |
9.07
|
100 | 8.23 | 9.07 | 9.07 | 0 | 0 | 0 | |
24/08/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
23/08/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
22/08/2017 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
21/08/2017 |
8.23
|
800 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
18/08/2017 |
8.23
|
1,000 | 8.15 | 8.23 | 8.23 | 0 | 0 | 0 | |
17/08/2017 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
16/08/2017 |
8.15
|
1,800 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 | |
15/08/2017 |
8.23
|
700 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 | |
14/08/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
11/08/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
10/08/2017 |
8.38
|
3,900 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 | |
09/08/2017 |
8.46
|
5,000 | 8.76 | 8.76 | 8.46 | 0 | 0 | 0 | |
08/08/2017 |
8.76
|
100 | 8.46 | 8.76 | 8.76 | 0 | 0 | 0 | |
07/08/2017 |
8.46
|
11,600 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
04/08/2017 |
8.46
|
3,100 | 8.76 | 9.07 | 8.46 | 0 | 0 | 0 | |
03/08/2017 |
8.76
|
100 | 9.07 | 9.07 | 8.76 | 0 | 0 | 0 | |
02/08/2017 |
9.07
|
100 | 8.46 | 9.07 | 9.07 | 0 | 0 | 0 | |
01/08/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/08/2017 |
8.46
|
7,700 | 8.76 | 8.76 | 8.46 | 0 | 0 | 0 | |
31/07/2017 |
8.76
|
100 | 8.40 | 8.76 | 8.76 | 0 | 0 | 0 | |
28/07/2017 |
8.40
|
12,300 | 8.11 | 8.40 | 8.11 | 0 | 0 | 0 | |
27/07/2017 |
8.11
|
0 | 8.40 | 8.11 | 8.11 | 0 | 0 | 0 | |
26/07/2017 |
8.40
|
14,900 | 8.76 | 8.76 | 8.03 | 0 | 0 | 0 | |
25/07/2017 |
8.76
|
100 | 8.18 | 8.76 | 8.76 | 0 | 0 | 0 | |
24/07/2017 |
8.18
|
43,100 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 | |
21/07/2017 |
8.18
|
5,900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
20/07/2017 |
8.18
|
14,000 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 | |
19/07/2017 |
8.18
|
600 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
18/07/2017 |
8.18
|
9,800 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
17/07/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
14/07/2017 |
8.18
|
100 | 7.89 | 8.18 | 8.18 | 0 | 0 | 0 | |
13/07/2017 |
7.89
|
17,800 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 | |
12/07/2017 |
8.03
|
6,100 | 8.03 | 8.32 | 8.03 | 0 | 0 | 0 | |
11/07/2017 |
8.03
|
5,500 | 8.18 | 8.32 | 8.03 | 0 | 0 | 0 | |
10/07/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |