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) |
0.50 | 4.59% | 14,000 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.70 | 6.54% | 43,800 | 2,600 | 0.0 |
10.70
11.50
11.40
|
3 tháng
(2024-06-24) |
0.40 | 3.64% | 99,700 | 2,300 | 0.0 |
10.70
11.50
11.40
|
6 tháng
(2024-03-25) |
0.69 | 6.41% | 186,200 | -27,800 | -0.3 |
10.04
11.77
11.40
|
12 tháng
(2023-09-26) |
2.22 | 24.23% | 220,800 | -27,500 | -0.3 |
9.18
12.11
11.40
|
24 tháng
(2022-10-03) |
1.67 | 17.22% | 2,233,811 | -28,600 | -0.3 |
8.45
12.11
11.40
|
36 tháng
(2021-10-06) |
2.62 | 29.91% | 2,971,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
60 tháng
(2019-10-17) |
5.42 | 90.62% | 4,677,172 | -505,420 | -4.8 |
4.45
12.11
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
14/02/2019 |
6.24
|
14,000 | 6.24 | 6.24 | 6.24 | 0 | 14,000 | -0.1 | |
13/02/2019 |
6.24
|
14,200 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/02/2019 |
6.24
|
1,700 | 6.18 | 6.24 | 6.18 | 0 | 0 | 0 | |
11/02/2019 |
6.18
|
100 | 6.30 | 6.30 | 6.18 | 0 | 0 | 0 | |
01/02/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
31/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
30/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
28/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
23/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
22/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/01/2019 |
6.30
|
300 | 6.30 | 6.30 | 6.18 | 0 | 200 | -0.0 | |
18/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
17/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
15/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
14/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
11/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
09/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
08/01/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
07/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
03/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
02/01/2019 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 1,000 | -0.0 | |
28/12/2018 |
6.30
|
100 | 5.73 | 6.30 | 6.30 | 100 | 100 | 0 | |
27/12/2018 |
5.73
|
1,100 | 5.21 | 5.73 | 5.73 | 100 | 0 | 0.0 | |
26/12/2018 |
5.21
|
200 | 5.73 | 5.73 | 5.21 | 0 | 0 | 0 | |
25/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
21/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
20/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
19/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
18/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
17/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
14/12/2018 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
12/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
11/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
10/12/2018 |
5.73
|
1,400 | 5.32 | 5.73 | 5.73 | 0 | 1,400 | -0.0 | |
07/12/2018 |
5.32
|
40,100 | 5.78 | 5.78 | 5.32 | 0 | 37,100 | -0.4 | |
06/12/2018 |
5.78
|
44,100 | 5.84 | 5.84 | 5.78 | 0 | 0 | 0 | |
05/12/2018 |
5.84
|
19,500 | 5.73 | 5.84 | 5.84 | 0 | 0 | 0 | |
04/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
03/12/2018 |
5.73
|
11,840 | 5.95 | 5.95 | 5.73 | 0 | 0 | 0 | |
30/11/2018 |
5.95
|
9,200 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
29/11/2018 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
28/11/2018 |
5.95
|
10,000 | 6.01 | 6.01 | 5.95 | 0 | 10,000 | -0.1 | |
27/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
26/11/2018 |
6.01
|
19,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
23/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
22/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
21/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
19/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
16/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
15/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
14/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
12/11/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
09/11/2018 |
6.01
|
100 | 5.73 | 6.01 | 6.01 | 100 | 0 | 0.0 | |
08/11/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
07/11/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
06/11/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
05/11/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
02/11/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
01/11/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
31/10/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/10/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
29/10/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
26/10/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/10/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/10/2018 |
5.73
|
300 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
23/10/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
22/10/2018 |
5.73
|
10,600 | 5.78 | 6.01 | 5.73 | 0 | 0 | 0 | |
19/10/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
18/10/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
17/10/2018 |
5.78
|
2,600 | 6.30 | 6.30 | 5.78 | 0 | 0 | 0 | |
16/10/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
15/10/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
12/10/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
11/10/2018 |
6.30
|
100 | 6.87 | 6.87 | 6.30 | 0 | 0 | 0 | |
10/10/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
09/10/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
08/10/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
05/10/2018 |
6.87
|
100 | 6.64 | 6.87 | 6.87 | 100 | 0 | 0.0 | |
04/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/10/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
02/10/2018 |
6.64
|
100 | 6.13 | 6.64 | 6.64 | 100 | 0 | 0.0 | |
01/10/2018 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
28/09/2018 |
6.13
|
3,000 | 6.70 | 6.70 | 6.13 | 0 | 2,700 | -0.0 | |
27/09/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
26/09/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/09/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/09/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
21/09/2018 |
6.70
|
2,100 | 6.30 | 6.70 | 5.73 | 100 | 0 | 0.0 | |
20/09/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |