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) |
|
19/09/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
18/09/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
17/09/2018 |
6.30
|
2,500 | 6.64 | 6.64 | 6.30 | 0 | 0 | 0 | |
14/09/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/09/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/09/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
11/09/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/09/2018 |
6.64
|
8,637 | 6.36 | 6.64 | 6.24 | 100 | 7,200 | -0.1 | |
07/09/2018 |
6.36
|
7,500 | 6.30 | 6.36 | 6.36 | 0 | 0 | 0 | |
06/09/2018 |
6.30
|
400 | 6.41 | 6.41 | 6.30 | 0 | 0 | 0 | |
05/09/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/09/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
31/08/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
30/08/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
29/08/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
28/08/2018 |
6.41
|
3,500 | 6.70 | 6.70 | 6.41 | 0 | 0 | 0 | |
27/08/2018 |
6.70
|
10,100 | 6.70 | 6.70 | 6.24 | 100 | 0 | 0.0 | |
24/08/2018 |
6.70
|
100 | 6.47 | 6.70 | 6.70 | 100 | 0 | 0.0 | |
23/08/2018 |
6.47
|
5,000 | 6.64 | 6.64 | 6.47 | 0 | 4,800 | -0.1 | |
22/08/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
21/08/2018 |
6.64
|
100 | 6.47 | 6.64 | 6.64 | 100 | 0 | 0.0 | |
20/08/2018 |
6.47
|
50 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
17/08/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
16/08/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
15/08/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
14/08/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
13/08/2018 |
6.47
|
11,000 | 6.18 | 6.47 | 6.47 | 0 | 6,000 | -0.1 | |
10/08/2018 |
6.18
|
3,400 | 6.76 | 6.76 | 6.18 | 0 | 0 | 0 | |
09/08/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
08/08/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
07/08/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/08/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/08/2018 |
6.76
|
1,000 | 6.70 | 6.76 | 6.76 | 1,000 | 1,000 | 0 | |
02/08/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/08/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/07/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
30/07/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/07/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
26/07/2018 |
6.70
|
100 | 6.47 | 6.70 | 6.70 | 100 | 0 | 0.0 | |
25/07/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
24/07/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
23/07/2018 |
6.47
|
12,400 | 6.70 | 6.70 | 6.47 | 0 | 0 | 0 | |
20/07/2018 |
6.70
|
5,100 | 6.70 | 6.70 | 6.47 | 0 | 0 | 0 | |
19/07/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
18/07/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
17/07/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
16/07/2018 |
6.70
|
5,100 | 6.76 | 6.76 | 6.47 | 100 | 0 | 0.0 | |
13/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
12/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
11/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/07/2018 |
6.76
|
300 | 6.76 | 6.76 | 6.76 | 300 | 100 | 0.0 | |
05/07/2018 |
6.76
|
300 | 6.41 | 6.76 | 5.84 | 200 | 100 | 0.0 | |
04/07/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
03/07/2018 |
6.41
|
7,279 | 6.76 | 6.76 | 6.41 | 0 | 3,200 | -0.0 | |
02/07/2018 |
6.76
|
250 | 6.76 | 6.76 | 6.41 | 100 | 100 | 0 | |
29/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
28/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
27/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
26/06/2018 |
6.76
|
46 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/06/2018 |
6.76
|
300 | 6.58 | 6.76 | 6.64 | 300 | 100 | 0.0 | |
22/06/2018 |
6.58
|
4,000 | 6.58 | 6.58 | 6.30 | 100 | 3,900 | -0.0 | |
21/06/2018 |
6.58
|
9,400 | 6.13 | 6.58 | 6.18 | 100 | 1,600 | -0.0 | |
20/06/2018 |
6.13
|
3,100 | 6.70 | 6.70 | 6.13 | 0 | 0 | 0 | |
19/06/2018 |
6.70
|
2,100 | 6.70 | 6.70 | 6.41 | 100 | 0 | 0.0 | |
18/06/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
15/06/2018 |
6.70
|
5,200 | 6.76 | 6.76 | 6.41 | 200 | 0 | 0.0 | |
14/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
13/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
12/06/2018 |
6.76
|
200 | 6.76 | 6.76 | 6.41 | 100 | 100 | 0 | |
11/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
08/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
07/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/06/2018 |
6.76
|
4,680 | 6.76 | 6.76 | 6.41 | 100 | 0 | 0.0 | |
01/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
31/05/2018 |
6.76
|
400 | 6.76 | 6.76 | 6.30 | 100 | 0 | 0.0 | |
30/05/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
29/05/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
28/05/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/05/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
24/05/2018 |
6.76
|
300 | 6.81 | 6.81 | 6.30 | 100 | 0 | 0.0 | |
23/05/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
22/05/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/05/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
18/05/2018 |
6.81
|
2,600 | 6.58 | 6.81 | 6.58 | 100 | 0 | 0.0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/05/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
16/05/2018 |
6.58
|
15,200 | 6.31 | 6.58 | 6.31 | 100 | 10,000 | -0.1 | |
15/05/2018 |
6.31
|
17,500 | 6.53 | 6.53 | 6.26 | 0 | 14,500 | -0.2 | |
14/05/2018 |
6.53
|
44,800 | 6.47 | 7.02 | 5.98 | 200 | 24,500 | -0.3 | |
11/05/2018 |
6.47
|
9,000 | 7.19 | 7.19 | 6.47 | 0 | 0 | 0 | |
10/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
09/05/2018 |
7.19
|
300 | 7.96 | 8.61 | 7.19 | 100 | 100 | 0 | |
08/05/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
07/05/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
04/05/2018 |
7.96
|
1 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
03/05/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
02/05/2018 |
7.96
|
100 | 7.57 | 7.96 | 7.96 | 100 | 0 | 0.0 |