Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
6.24
|
91,990 | 6.22 | 6.28 | 6.20 | 0 | 0 | 0 | |
13/02/2019 |
6.22
|
92,780 | 6.20 | 6.25 | 6.17 | 0 | 0 | 0 | |
12/02/2019 |
6.20
|
99,050 | 6.23 | 6.23 | 6.18 | 0 | 300 | -0.0 | |
11/02/2019 |
6.23
|
68,050 | 6.20 | 6.25 | 6.18 | 0 | 0 | 0 | |
01/02/2019 |
6.20
|
50,300 | 6.20 | 6.22 | 6.18 | 0 | 0 | 0 | |
31/01/2019 |
6.20
|
85,890 | 6.20 | 6.23 | 6.18 | 0 | 0 | 0 | |
30/01/2019 |
6.20
|
104,860 | 6.18 | 6.23 | 6.16 | 0 | 0 | 0 | |
29/01/2019 |
6.18
|
189,380 | 6.20 | 6.20 | 6.16 | 200 | 0 | 0.0 | |
28/01/2019 |
6.20
|
1,335,850 | 6.20 | 6.22 | 6.16 | 0 | 0 | 0 | |
25/01/2019 |
6.20
|
103,010 | 6.21 | 6.22 | 6.18 | 0 | 0 | 0 | |
24/01/2019 |
6.21
|
485,060 | 6.23 | 6.23 | 6.18 | 0 | 0 | 0 | |
23/01/2019 |
6.23
|
660,450 | 6.26 | 6.26 | 6.19 | 0 | 0 | 0 | |
22/01/2019 |
6.26
|
411,480 | 6.16 | 6.26 | 6.12 | 0 | 500 | -0.0 | |
21/01/2019 |
6.16
|
116,130 | 6.16 | 6.18 | 6.14 | 0 | 0 | 0 | |
18/01/2019 |
6.16
|
148,970 | 6.15 | 6.19 | 6.13 | 0 | 0 | 0 | |
17/01/2019 |
6.15
|
200,410 | 6.18 | 6.18 | 6.12 | 0 | 0 | 0 | |
16/01/2019 |
6.18
|
710,870 | 6.20 | 6.23 | 6.15 | 7,000 | 0 | 0.0 | |
15/01/2019 |
6.20
|
269,230 | 6.10 | 6.20 | 6.09 | 0 | 10 | -0.0 | |
14/01/2019 |
6.10
|
822,860 | 6.17 | 6.17 | 6.06 | 0 | 7,000 | -0.0 | |
11/01/2019 |
6.17
|
850,480 | 6.16 | 6.19 | 6.08 | 100 | 0 | 0.0 | |
10/01/2019 |
6.16
|
123,460 | 6.15 | 6.18 | 6.10 | 0 | 0 | 0 | |
09/01/2019 |
6.15
|
1,043,520 | 6.17 | 6.18 | 6.10 | 450 | 0 | 0.0 | |
08/01/2019 |
6.17
|
1,713,140 | 6.20 | 6.25 | 6.10 | 50 | 0 | 0.0 | |
07/01/2019 |
6.20
|
2,253,770 | 6.08 | 6.20 | 6.08 | 0 | 0 | 0 | |
04/01/2019 |
6.08
|
60,390 | 6.08 | 6.10 | 6.05 | 0 | 0 | 0 | |
03/01/2019 |
6.08
|
64,410 | 6.08 | 6.08 | 6.03 | 0 | 0 | 0 | |
02/01/2019 |
6.08
|
150,090 | 6.15 | 6.18 | 6.06 | 0 | 0 | 0 | |
28/12/2018 |
6.15
|
446,860 | 6.11 | 6.17 | 6.08 | 0 | 0 | 0 | |
27/12/2018 |
6.11
|
359,900 | 6.08 | 6.13 | 6.05 | 1,000 | 0 | 0.0 | |
26/12/2018 |
6.08
|
934,730 | 6.28 | 6.28 | 6.05 | 100 | 0 | 0.0 | |
25/12/2018 |
6.28
|
4,296,340 | 6.31 | 6.31 | 6 | 0 | 0 | 0 | |
24/12/2018 |
6.31
|
410,640 | 6.39 | 6.45 | 6.30 | 0 | 0 | 0 | |
21/12/2018 |
6.39
|
562,590 | 6.15 | 6.39 | 6.12 | 0 | 0 | 0 | |
20/12/2018 |
6.15
|
1,071,560 | 6.10 | 6.15 | 6.07 | 0 | 0 | 0 | |
19/12/2018 |
6.10
|
1,198,480 | 6.08 | 6.19 | 6.05 | 0 | 0 | 0 | |
18/12/2018 |
6.08
|
144,110 | 6.07 | 6.10 | 6.04 | 0 | 0 | 0 | |
17/12/2018 |
6.07
|
114,260 | 6.06 | 6.07 | 6.03 | 0 | 0 | 0 | |
14/12/2018 |
6.06
|
79,510 | 6.06 | 6.07 | 6.03 | 0 | 0 | 0 | |
13/12/2018 |
6.06
|
66,390 | 6.08 | 6.10 | 6.02 | 0 | 0 | 0 | |
12/12/2018 |
6.08
|
293,230 | 6.05 | 6.08 | 6.01 | 0 | 0 | 0 | |
11/12/2018 |
6.05
|
66,540 | 6.04 | 6.06 | 5.92 | 0 | 0 | 0 | |
10/12/2018 |
6.04
|
81,880 | 6 | 6.09 | 5.99 | 0 | 0 | 0 | |
07/12/2018 |
6
|
110,470 | 6.06 | 6.09 | 6 | 0 | 0 | 0 | |
06/12/2018 |
6.06
|
93,480 | 6.04 | 6.07 | 6.01 | 0 | 0 | 0 | |
05/12/2018 |
6.04
|
147,980 | 6.04 | 6.09 | 5.95 | 0 | 0 | 0 | |
04/12/2018 |
6.04
|
149,190 | 6.08 | 6.08 | 6 | 0 | 0 | 0 | |
03/12/2018 |
6.08
|
770,620 | 6.01 | 6.13 | 6 | 0 | 0 | 0 | |
30/11/2018 |
6.01
|
237,690 | 6.09 | 6.12 | 6.01 | 0 | 0 | 0 | |
29/11/2018 |
6.09
|
211,670 | 6.04 | 6.09 | 6.01 | 0 | 0 | 0 | |
28/11/2018 |
6.04
|
127,030 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 | |
27/11/2018 |
6.05
|
122,920 | 6.15 | 6.15 | 6.01 | 0 | 0 | 0 | |
26/11/2018 |
6.15
|
158,340 | 6.13 | 6.20 | 6 | 0 | 0 | 0 | |
23/11/2018 |
6.13
|
1,562,930 | 5.80 | 6.15 | 5.85 | 0 | 0 | 0 | |
22/11/2018 |
5.80
|
137,690 | 5.88 | 5.95 | 5.77 | 0 | 0 | 0 | |
21/11/2018 |
5.88
|
155,990 | 5.87 | 5.88 | 5.76 | 0 | 0 | 0 | |
20/11/2018 |
5.87
|
65,000 | 5.84 | 5.87 | 5.80 | 20 | 0 | 0.0 | |
19/11/2018 |
5.84
|
61,640 | 5.81 | 5.88 | 5.75 | 0 | 0 | 0 | |
16/11/2018 |
5.81
|
78,500 | 5.80 | 5.89 | 5.75 | 0 | 0 | 0 | |
15/11/2018 |
5.80
|
136,220 | 5.76 | 5.84 | 5.72 | 0 | 0 | 0 | |
14/11/2018 |
5.76
|
74,730 | 5.83 | 5.85 | 5.76 | 0 | 0 | 0 | |
13/11/2018 |
5.83
|
82,070 | 5.81 | 5.85 | 5.75 | 0 | 0 | 0 | |
12/11/2018 |
5.81
|
100,600 | 5.77 | 5.85 | 5.75 | 0 | 0 | 0 | |
09/11/2018 |
5.77
|
116,510 | 5.85 | 5.90 | 5.77 | 0 | 0 | 0 | |
08/11/2018 |
5.85
|
107,410 | 5.80 | 5.85 | 5.75 | 0 | 0 | 0 | |
07/11/2018 |
5.80
|
126,890 | 5.80 | 5.82 | 5.76 | 0 | 0 | 0 | |
06/11/2018 |
5.80
|
128,150 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 | |
05/11/2018 |
5.80
|
9,630 | 5.80 | 5.85 | 5.70 | 0 | 0 | 0 | |
02/11/2018 |
5.80
|
34,780 | 5.78 | 5.80 | 5.75 | 0 | 0 | 0 | |
01/11/2018 |
5.78
|
116,430 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 | |
31/10/2018 |
5.83
|
118,160 | 5.81 | 5.90 | 5.76 | 0 | 0 | 0 | |
30/10/2018 |
5.81
|
153,270 | 5.90 | 5.92 | 5.78 | 0 | 0 | 0 | |
29/10/2018 |
5.90
|
110,830 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
26/10/2018 |
5.90
|
38,260 | 6 | 6 | 5.78 | 0 | 20,000 | -0.1 | |
25/10/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/10/2018 |
6
|
157,450 | 5.76 | 6.16 | 5.80 | 0 | 0 | 0 | |
24/10/2018 |
5.76
|
110,310 | 5.81 | 5.84 | 5.76 | 0 | 0 | 0 | |
23/10/2018 |
5.81
|
154,290 | 5.80 | 5.88 | 5.71 | 0 | 15,590 | -0.1 | |
22/10/2018 |
5.80
|
76,260 | 5.80 | 5.84 | 5.40 | 0 | 0 | 0 | |
19/10/2018 |
5.80
|
29,200 | 5.79 | 5.80 | 5.74 | 0 | 0 | 0 | |
18/10/2018 |
5.79
|
22,730 | 5.78 | 5.80 | 5.73 | 0 | 0 | 0 | |
17/10/2018 |
5.78
|
22,210 | 5.76 | 5.80 | 5.74 | 0 | 0 | 0 | |
16/10/2018 |
5.76
|
111,700 | 5.80 | 5.89 | 5.76 | 0 | 0 | 0 | |
15/10/2018 |
5.80
|
69,510 | 5.81 | 5.90 | 5.79 | 0 | 0 | 0 | |
12/10/2018 |
5.81
|
41,800 | 5.75 | 5.89 | 5.74 | 0 | 0 | 0 | |
11/10/2018 |
5.75
|
43,790 | 5.78 | 5.87 | 5.75 | 0 | 210 | -0.0 | |
10/10/2018 |
5.78
|
27,640 | 5.80 | 5.89 | 5.76 | 0 | 0 | 0 | |
09/10/2018 |
5.80
|
95,790 | 5.82 | 5.83 | 5.76 | 0 | 0 | 0 | |
08/10/2018 |
5.82
|
71,730 | 5.76 | 5.85 | 5.75 | 0 | 0 | 0 | |
05/10/2018 |
5.76
|
4,960 | 5.81 | 5.82 | 5.75 | 0 | 0 | 0 | |
04/10/2018 |
5.81
|
194,240 | 5.77 | 5.84 | 5.74 | 0 | 0 | 0 | |
03/10/2018 |
5.77
|
246,180 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 | |
02/10/2018 |
5.77
|
77,320 | 5.79 | 5.80 | 5.73 | 0 | 0 | 0 | |
01/10/2018 |
5.79
|
135,430 | 5.78 | 5.79 | 5.70 | 0 | 0 | 0 | |
28/09/2018 |
5.78
|
119,710 | 5.75 | 5.80 | 5.67 | 0 | 300 | -0.0 | |
27/09/2018 |
5.75
|
82,000 | 5.73 | 5.75 | 5.70 | 0 | 0 | 0 | |
26/09/2018 |
5.73
|
254,390 | 5.78 | 5.80 | 5.38 | 0 | 0 | 0 | |
25/09/2018 |
5.78
|
109,020 | 5.68 | 5.78 | 5.64 | 0 | 0 | 0 | |
24/09/2018 |
5.68
|
478,120 | 5.73 | 5.75 | 5.66 | 0 | 0 | 0 | |
21/09/2018 |
5.73
|
122,820 | 5.75 | 5.76 | 5.69 | 0 | 0 | 0 | |
20/09/2018 |
5.75
|
119,210 | 5.78 | 5.87 | 5.71 | 0 | 1,000 | -0.0 | |
19/09/2018 |
5.78
|
333,980 | 5.75 | 5.82 | 5.67 | 0 | 400 | -0.0 |