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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
6.43
|
137,810 | 6.40 | 6.43 | 6.26 | 0 | 0 | 0 | |
14/02/2019 |
6.40
|
118,430 | 6.35 | 6.43 | 6.35 | 0 | 0 | 0 | |
13/02/2019 |
6.35
|
119,750 | 6.26 | 6.43 | 6.24 | 0 | 0 | 0 | |
12/02/2019 |
6.26
|
250,910 | 6.61 | 6.61 | 6.26 | 0 | 0 | 0 | |
11/02/2019 |
6.61
|
157,780 | 6.64 | 6.67 | 6.61 | 0 | 0 | 0 | |
01/02/2019 |
6.64
|
127,260 | 6.61 | 6.64 | 6.52 | 0 | 0 | 0 | |
31/01/2019 |
6.61
|
115,010 | 6.52 | 6.70 | 6.57 | 0 | 0 | 0 | |
30/01/2019 |
6.52
|
150,310 | 6.71 | 6.71 | 6.26 | 0 | 0 | 0 | |
29/01/2019 |
6.71
|
122,590 | 6.71 | 6.72 | 6.65 | 0 | 0 | 0 | |
28/01/2019 |
6.71
|
143,600 | 6.70 | 6.77 | 6.70 | 0 | 0 | 0 | |
25/01/2019 |
6.70
|
163,330 | 6.43 | 6.70 | 6.43 | 5,000 | 0 | 0.0 | |
24/01/2019 |
6.43
|
139,120 | 6.61 | 6.61 | 6.43 | 0 | 0 | 0 | |
23/01/2019 |
6.61
|
153,510 | 6.77 | 6.80 | 6.61 | 0 | 0 | 0 | |
22/01/2019 |
6.77
|
120,160 | 6.68 | 6.78 | 6.70 | 0 | 0 | 0 | |
21/01/2019 |
6.68
|
154,910 | 6.52 | 6.70 | 6.57 | 0 | 0 | 0 | |
18/01/2019 |
6.52
|
182,740 | 6.39 | 6.56 | 6.42 | 0 | 100 | -0.0 | |
17/01/2019 |
6.39
|
160,680 | 6.39 | 6.43 | 6.35 | 0 | 62,170 | -0.5 | |
16/01/2019 |
6.39
|
156,550 | 6.41 | 6.45 | 6.35 | 0 | 0 | 0 | |
15/01/2019 |
6.41
|
197,300 | 6.42 | 6.42 | 6.30 | 0 | 1,000 | -0.0 | |
14/01/2019 |
6.42
|
159,200 | 6.26 | 6.48 | 6.26 | 0 | 3,900 | -0.0 | |
11/01/2019 |
6.26
|
146,260 | 6.15 | 6.26 | 6.11 | 0 | 0 | 0 | |
10/01/2019 |
6.15
|
153,520 | 6.11 | 6.17 | 6 | 0 | 31,000 | -0.2 | |
09/01/2019 |
6.11
|
174,370 | 6.08 | 6.13 | 6.08 | 0 | 0 | 0 | |
08/01/2019 |
6.08
|
164,650 | 5.89 | 6.09 | 5.83 | 0 | 0 | 0 | |
07/01/2019 |
5.89
|
144,540 | 5.74 | 5.89 | 5.76 | 0 | 0 | 0 | |
04/01/2019 |
5.74
|
141,140 | 5.71 | 5.77 | 5.70 | 0 | 0 | 0 | |
03/01/2019 |
5.71
|
136,190 | 5.76 | 5.78 | 5.71 | 0 | 0 | 0 | |
02/01/2019 |
5.76
|
140,980 | 5.74 | 5.81 | 5.74 | 0 | 0 | 0 | |
28/12/2018 |
5.74
|
140,170 | 5.74 | 5.76 | 5.72 | 0 | 0 | 0 | |
27/12/2018 |
5.74
|
146,470 | 5.63 | 5.74 | 5.64 | 0 | 0 | 0 | |
26/12/2018 |
5.63
|
175,540 | 5.63 | 5.63 | 5.59 | 0 | 0 | 0 | |
25/12/2018 |
5.63
|
156,090 | 5.73 | 5.73 | 5.59 | 0 | 0 | 0 | |
24/12/2018 |
5.73
|
148,450 | 5.71 | 5.78 | 5.70 | 0 | 0 | 0 | |
21/12/2018 |
5.71
|
134,670 | 5.71 | 5.71 | 5.67 | 0 | 0 | 0 | |
20/12/2018 |
5.71
|
146,650 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 | |
19/12/2018 |
5.74
|
137,400 | 5.74 | 5.77 | 5.72 | 0 | 0 | 0 | |
18/12/2018 |
5.74
|
164,090 | 5.83 | 5.83 | 5.74 | 0 | 0 | 0 | |
17/12/2018 |
5.83
|
139,990 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 | |
14/12/2018 |
5.91
|
148,280 | 5.96 | 5.96 | 5.83 | 0 | 0 | 0 | |
13/12/2018 |
5.96
|
148,530 | 5.96 | 6.04 | 5.95 | 0 | 0 | 0 | |
12/12/2018 |
5.96
|
149,810 | 5.91 | 5.97 | 5.91 | 0 | 0 | 0 | |
11/12/2018 |
5.91
|
531,690 | 5.91 | 5.96 | 5.86 | 0 | 0 | 0 | |
10/12/2018 |
5.91
|
143,820 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 | |
07/12/2018 |
5.97
|
144,940 | 5.97 | 6.03 | 5.93 | 0 | 0 | 0 | |
06/12/2018 |
5.97
|
140,380 | 6 | 6.01 | 5.92 | 0 | 0 | 0 | |
05/12/2018 |
6
|
175,920 | 6 | 6.07 | 5.87 | 0 | 0 | 0 | |
04/12/2018 |
6
|
183,800 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 | |
03/12/2018 |
6.09
|
137,840 | 5.90 | 6.17 | 5.90 | 0 | 0 | 0 | |
30/11/2018 |
5.90
|
147,930 | 5.94 | 5.94 | 5.83 | 0 | 0 | 0 | |
29/11/2018 |
5.94
|
186,940 | 5.91 | 6.09 | 5.90 | 0 | 0 | 0 | |
28/11/2018 |
5.91
|
166,930 | 5.95 | 6 | 5.83 | 0 | 0 | 0 | |
27/11/2018 |
5.95
|
165,580 | 6 | 6.08 | 5.94 | 0 | 29,220 | -0.2 | |
26/11/2018 |
6
|
195,550 | 5.91 | 6.09 | 5.87 | 0 | 36,100 | -0.3 | |
23/11/2018 |
5.91
|
953,170 | 5.91 | 6 | 5.84 | 5,000 | 3,000 | 0.0 | |
22/11/2018 |
5.91
|
186,140 | 5.91 | 5.93 | 5.76 | 0 | 10 | -0.0 | |
21/11/2018 |
5.91
|
224,430 | 5.66 | 5.91 | 5.57 | 0 | 0 | 0 | |
20/11/2018 |
5.66
|
240,160 | 5.47 | 5.66 | 5.22 | 0 | 0 | 0 | |
19/11/2018 |
5.47
|
70,260 | 5.41 | 5.48 | 5.41 | 10 | 0 | 0 | |
16/11/2018 |
5.41
|
92,450 | 5.40 | 5.43 | 5.40 | 0 | 0 | 0 | |
15/11/2018 |
5.40
|
75,190 | 5.40 | 5.51 | 5.40 | 0 | 0 | 0 | |
14/11/2018 |
5.40
|
51,770 | 5.39 | 5.55 | 5.35 | 0 | 0 | 0 | |
13/11/2018 |
5.39
|
92,210 | 5.62 | 5.62 | 5.37 | 1,800 | 0 | 0.0 | |
12/11/2018 |
5.62
|
73,870 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 | |
09/11/2018 |
5.65
|
88,080 | 5.72 | 5.74 | 5.65 | 0 | 0 | 0 | |
08/11/2018 |
5.72
|
80,180 | 5.70 | 5.74 | 5.70 | 0 | 0 | 0 | |
07/11/2018 |
5.70
|
52,160 | 5.70 | 5.70 | 5.67 | 5,000 | 0 | 0.0 | |
06/11/2018 |
5.70
|
116,450 | 5.70 | 5.74 | 5.65 | 0 | 0 | 0 | |
05/11/2018 |
5.70
|
61,970 | 5.74 | 5.74 | 5.70 | 5,000 | 0 | 0.0 | |
02/11/2018 |
5.74
|
141,090 | 5.74 | 5.83 | 5.70 | 0 | 0 | 0 | |
01/11/2018 |
5.74
|
98,520 | 5.74 | 5.78 | 5.67 | 3,000 | 0 | 0.0 | |
31/10/2018 |
5.74
|
409,920 | 5.74 | 5.83 | 5.74 | 3,000 | 0 | 0.0 | |
30/10/2018 |
5.74
|
159,280 | 6 | 6 | 5.74 | 3,000 | 0 | 0.0 | |
29/10/2018 |
6
|
97,510 | 6.01 | 6.04 | 5.74 | 0 | 0 | 0 | |
26/10/2018 |
6.01
|
56,440 | 5.97 | 6.26 | 5.99 | 0 | 0 | 0 | |
25/10/2018 |
5.97
|
66,040 | 6.05 | 6.05 | 5.83 | 0 | 0 | 0 | |
24/10/2018 |
6.05
|
72,030 | 6.13 | 6.16 | 6.05 | 0 | 0 | 0 | |
23/10/2018 |
6.13
|
98,850 | 6.21 | 6.21 | 6.04 | 0 | 0 | 0 | |
22/10/2018 |
6.21
|
90,140 | 6.21 | 6.24 | 6.10 | 0 | 0 | 0 | |
19/10/2018 |
6.21
|
85,000 | 6.10 | 6.22 | 6.06 | 0 | 0 | 0 | |
18/10/2018 |
6.10
|
92,370 | 6.35 | 6.35 | 6.10 | 0 | 0 | 0 | |
17/10/2018 |
6.35
|
8,020 | 6.33 | 6.39 | 6.32 | 0 | 0 | 0 | |
16/10/2018 |
6.33
|
20,540 | 6.26 | 6.39 | 6.27 | 0 | 0 | 0 | |
15/10/2018 |
6.26
|
142,140 | 6.13 | 6.26 | 6.17 | 0 | 0 | 0 | |
12/10/2018 |
6.13
|
60,350 | 6.09 | 6.17 | 5.96 | 0 | 0 | 0 | |
11/10/2018 |
6.09
|
499,590 | 6.26 | 6.27 | 6.01 | 0 | 190 | -0.0 | |
10/10/2018 |
6.26
|
128,870 | 6.30 | 6.34 | 6.23 | 0 | 5,000 | -0.0 | |
09/10/2018 |
6.30
|
70,610 | 6.30 | 6.32 | 6.26 | 0 | 0 | 0 | |
08/10/2018 |
6.30
|
70,490 | 6.17 | 6.30 | 6.17 | 0 | 0 | 0 | |
05/10/2018 |
6.17
|
340,190 | 6.17 | 6.26 | 6.17 | 0 | 20,000 | -0.1 | |
04/10/2018 |
6.17
|
442,180 | 6.27 | 6.39 | 6.17 | 1,000 | 0 | 0.0 | |
03/10/2018 |
6.27
|
223,700 | 6.39 | 6.48 | 6.27 | 0 | 0 | 0 | |
02/10/2018 |
6.39
|
83,590 | 6.35 | 6.42 | 6.35 | 1,600 | 0 | 0.0 | |
01/10/2018 |
6.35
|
145,860 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 | |
28/09/2018 |
6.50
|
127,500 | 6.61 | 6.61 | 6.48 | 0 | 0 | 0 | |
27/09/2018: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
27/09/2018 |
6.61
|
251,840 | 6.41 | 6.70 | 6.57 | 2,000 | 0 | 0.0 | |
26/09/2018 |
6.41
|
1,885,100 | 6.31 | 6.65 | 6.32 | 0 | 0 | 0 | |
25/09/2018 |
6.31
|
254,600 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
24/09/2018 |
6.36
|
117,890 | 6.42 | 6.45 | 6.15 | 480 | 0 | 0.0 | |
21/09/2018 |
6.42
|
108,560 | 6.52 | 6.53 | 6.30 | 0 | 0 | 0 | |
20/09/2018 |
6.52
|
1,614,150 | 6.52 | 6.61 | 6.52 | 0 | 0 | 0 |