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) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/09/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/09/2018 |
6.25
|
10 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/09/2018 |
6.25
|
80 | 6.34 | 6.34 | 6.25 | 0 | 0 | 0 | |
12/09/2018 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
11/09/2018 |
6.34
|
10 | 5.99 | 6.34 | 6.34 | 0 | 0 | 0 | |
10/09/2018 |
5.99
|
40 | 5.60 | 5.99 | 5.22 | 0 | 0 | 0 | |
07/09/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
06/09/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
05/09/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
04/09/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
31/08/2018 |
5.60
|
10 | 5.82 | 5.82 | 5.60 | 0 | 0 | 0 | |
30/08/2018 |
5.82
|
10 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0 | |
29/08/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
28/08/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
27/08/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
24/08/2018 |
6.25
|
1,070 | 5.96 | 6.25 | 6.22 | 0 | 0 | 0 | |
23/08/2018 |
5.96
|
40 | 5.57 | 5.96 | 5.96 | 0 | 0 | 0 | |
22/08/2018 |
5.57
|
200 | 5.20 | 5.57 | 5.57 | 0 | 0 | 0 | |
21/08/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
20/08/2018 |
5.20
|
10 | 5.54 | 5.54 | 5.20 | 0 | 0 | 0 | |
17/08/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
16/08/2018 |
5.54
|
10 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 | |
15/08/2018 |
5.82
|
10 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0 | |
14/08/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/08/2018 |
6.25
|
410 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
10/08/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/08/2018 |
6.25
|
30 | 6.07 | 6.25 | 6.07 | 0 | 0 | 0 | |
08/08/2018 |
6.07
|
90 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
07/08/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
06/08/2018 |
6.07
|
40 | 5.76 | 6.13 | 6.07 | 0 | 0 | 0 | |
03/08/2018 |
5.76
|
20 | 5.38 | 5.76 | 5.76 | 0 | 0 | 0 | |
02/08/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
01/08/2018 |
5.38
|
100 | 5.03 | 5.38 | 5.38 | 0 | 0 | 0 | |
31/07/2018 |
5.03
|
10 | 5.36 | 5.36 | 5.03 | 0 | 0 | 0 | |
30/07/2018 |
5.36
|
100 | 5.60 | 5.60 | 5.36 | 0 | 0 | 0 | |
27/07/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
26/07/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
25/07/2018 |
5.60
|
10 | 6.01 | 6.01 | 5.60 | 0 | 0 | 0 | |
24/07/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/07/2018 |
6.01
|
80 | 5.90 | 6.01 | 6.01 | 0 | 0 | 0 | |
23/07/2018 |
5.90
|
10 | 5.84 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/07/2018 |
5.84
|
70 | 5.70 | 5.84 | 5.84 | 0 | 0 | 0 | |
19/07/2018 |
5.70
|
30 | 5.35 | 5.70 | 5.70 | 0 | 0 | 0 | |
18/07/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
17/07/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
16/07/2018 |
5.35
|
10 | 5.57 | 5.57 | 5.35 | 0 | 0 | 0 | |
13/07/2018 |
5.57
|
100 | 5.24 | 5.57 | 5.57 | 0 | 0 | 0 | |
12/07/2018 |
5.24
|
50 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 | |
11/07/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/07/2018 |
5.30
|
110 | 5.35 | 5.62 | 5.30 | 0 | 0 | 0 | |
09/07/2018 |
5.35
|
230 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 | |
06/07/2018 |
5.35
|
60 | 5.73 | 5.73 | 5.35 | 0 | 0 | 0 | |
05/07/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
04/07/2018 |
5.73
|
20 | 5.57 | 5.73 | 5.73 | 0 | 0 | 0 | |
03/07/2018 |
5.57
|
260 | 5.51 | 5.57 | 5.40 | 0 | 0 | 0 | |
02/07/2018 |
5.51
|
20 | 5.19 | 5.51 | 5.51 | 0 | 0 | 0 | |
29/06/2018 |
5.19
|
10 | 5.02 | 5.19 | 5.19 | 0 | 0 | 0 | |
28/06/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
27/06/2018 |
5.02
|
30 | 4.97 | 5.02 | 5.02 | 0 | 0 | 0 | |
26/06/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/06/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
22/06/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
21/06/2018 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
20/06/2018 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
19/06/2018 |
4.97
|
20 | 5.19 | 5.19 | 4.97 | 0 | 0 | 0 | |
18/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
15/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
14/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
13/06/2018 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
12/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
11/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
08/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
07/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
06/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
05/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
04/06/2018 |
5.19
|
120 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 | |
01/06/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
31/05/2018 |
5.28
|
50 | 4.94 | 5.28 | 5.28 | 0 | 0 | 0 | |
30/05/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
29/05/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
28/05/2018 |
4.94
|
40 | 5.29 | 5.29 | 4.94 | 0 | 0 | 0 | |
25/05/2018 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
24/05/2018 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
23/05/2018 |
5.29
|
20 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 | |
22/05/2018 |
5.19
|
70 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
21/05/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
18/05/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
17/05/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
16/05/2018 |
5.19
|
120 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 | |
15/05/2018 |
5.32
|
500 | 5.33 | 5.33 | 5.32 | 0 | 0 | 0 | |
14/05/2018 |
5.33
|
2,800 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 | |
11/05/2018 |
5.73
|
10 | 5.46 | 5.73 | 5.73 | 0 | 0 | 0 | |
10/05/2018 |
5.46
|
10 | 5.13 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/05/2018 |
5.13
|
10 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 | |
08/05/2018 |
5.24
|
40 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 | |
07/05/2018 |
4.91
|
2,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
04/05/2018 |
4.91
|
1,400 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 | |
03/05/2018 |
5.19
|
40 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 | |
02/05/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
27/04/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |