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 | -0.89% | 613,100 | 0 | 0 |
10.55
10.98
10.70
|
2 tháng
(2024-07-22) |
-0.84 | -7.29% | 921,200 | 0 | 0 |
10.24
11.54
10.70
|
3 tháng
(2024-06-24) |
-1.12 | -9.48% | 1,339,000 | 0 | 0 |
10.24
11.91
10.70
|
6 tháng
(2024-03-25) |
-0.56 | -4.99% | 3,800,700 | -330 | -0.0 |
10.24
12.43
10.70
|
12 tháng
(2023-09-26) |
1.16 | 12.16% | 6,049,900 | -550 | -0.0 |
9.30
12.43
10.70
|
24 tháng
(2022-10-03) |
-1.40 | -11.57% | 16,044,200 | -133,910 | -6.3 |
7.79
12.43
10.70
|
36 tháng
(2021-10-06) |
-6.42 | -37.50% | 53,498,100 | -348,230 | -14.5 |
7.79
20.77
10.70
|
60 tháng
(2019-10-17) |
3.74 | 53.83% | 92,864,660 | -466,110 | -12.7 |
5.35
20.77
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
6.39
|
53,600 | 6.30 | 6.39 | 6.26 | 0 | 0 | 0 | |
18/09/2018 |
6.30
|
43,300 | 6.26 | 6.30 | 6.17 | 0 | 0 | 0 | |
17/09/2018 |
6.26
|
5,400 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 | |
14/09/2018 |
6.26
|
6,580 | 6.19 | 6.26 | 6.17 | 0 | 0 | 0 | |
13/09/2018 |
6.19
|
19,930 | 6.22 | 6.30 | 5.99 | 0 | 0 | 0 | |
12/09/2018 |
6.22
|
560 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
11/09/2018 |
6.22
|
1,850 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
10/09/2018 |
6.22
|
5,440 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
07/09/2018 |
6.22
|
3,930 | 6.17 | 6.22 | 6.10 | 0 | 0 | 0 | |
06/09/2018 |
6.17
|
16,230 | 6.19 | 6.35 | 6.13 | 0 | 0 | 0 | |
05/09/2018 |
6.19
|
16,330 | 6.17 | 6.35 | 6.13 | 0 | 4,500 | -0.1 | |
04/09/2018 |
6.17
|
3,990 | 6.10 | 6.17 | 6.10 | 0 | 0 | 0 | |
31/08/2018 |
6.10
|
1,000 | 6.10 | 6.13 | 6.10 | 0 | 0 | 0 | |
30/08/2018 |
6.10
|
760 | 6.10 | 6.17 | 6.10 | 0 | 0 | 0 | |
29/08/2018 |
6.10
|
10,100 | 6.10 | 6.22 | 6.08 | 0 | 0 | 0 | |
28/08/2018 |
6.10
|
22,050 | 6.22 | 6.22 | 6.10 | 0 | 0 | 0 | |
27/08/2018 |
6.22
|
8,210 | 6.17 | 6.22 | 6.13 | 0 | 0 | 0 | |
24/08/2018 |
6.17
|
31,410 | 6.13 | 6.30 | 6.08 | 0 | 0 | 0 | |
23/08/2018 |
6.13
|
4,940 | 6.13 | 6.13 | 6.10 | 0 | 0 | 0 | |
22/08/2018 |
6.13
|
350 | 6.19 | 6.19 | 6.13 | 0 | 0 | 0 | |
21/08/2018 |
6.19
|
370 | 6.10 | 6.19 | 6.08 | 0 | 0 | 0 | |
20/08/2018 |
6.10
|
300 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
17/08/2018 |
6.19
|
110 | 6.13 | 6.19 | 6.19 | 0 | 0 | 0 | |
16/08/2018 |
6.13
|
2,070 | 6.08 | 6.13 | 6.08 | 0 | 10 | -0.0 | |
15/08/2018 |
6.08
|
110 | 6.13 | 6.13 | 6.08 | 0 | 0 | 0 | |
14/08/2018 |
6.13
|
1,580 | 6.10 | 6.13 | 5.99 | 0 | 0 | 0 | |
13/08/2018 |
6.10
|
1,110 | 6.13 | 6.13 | 5.97 | 10 | 0 | 0.0 | |
10/08/2018 |
6.13
|
90 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
09/08/2018 |
6.22
|
2,350 | 6.10 | 6.22 | 6.06 | 0 | 0 | 0 | |
08/08/2018 |
6.10
|
3,680 | 6.19 | 6.28 | 6.06 | 0 | 0 | 0 | |
07/08/2018 |
6.19
|
8,080 | 6.22 | 6.28 | 6.04 | 0 | 0 | 0 | |
06/08/2018 |
6.22
|
6,350 | 6.17 | 6.22 | 6.10 | 0 | 0 | 0 | |
03/08/2018 |
6.17
|
2,000 | 6.17 | 6.17 | 6.04 | 0 | 0 | 0 | |
02/08/2018 |
6.17
|
1,510 | 6.04 | 6.22 | 6.04 | 0 | 0 | 0 | |
01/08/2018 |
6.04
|
18,180 | 6.04 | 6.15 | 6.04 | 4,200 | 0 | 0.1 | |
31/07/2018 |
6.04
|
7,480 | 6.08 | 6.08 | 6.04 | 0 | 0 | 0 | |
30/07/2018 |
6.08
|
950 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 | |
27/07/2018 |
6.15
|
4,990 | 5.93 | 6.17 | 5.95 | 0 | 0 | 0 | |
26/07/2018 |
5.93
|
13,250 | 5.88 | 5.93 | 5.86 | 0 | 0 | 0 | |
25/07/2018 |
5.88
|
17,570 | 5.79 | 5.88 | 5.79 | 0 | 0 | 0 | |
24/07/2018 |
5.79
|
7,850 | 5.79 | 5.82 | 5.68 | 0 | 0 | 0 | |
23/07/2018 |
5.79
|
13,310 | 5.55 | 5.82 | 5.64 | 0 | 0 | 0 | |
20/07/2018 |
5.55
|
8,810 | 5.55 | 5.55 | 5.53 | 0 | 0 | 0 | |
19/07/2018 |
5.55
|
1,960 | 5.53 | 5.59 | 5.55 | 0 | 0 | 0 | |
18/07/2018 |
5.53
|
2,070 | 5.48 | 5.55 | 5.48 | 0 | 0 | 0 | |
17/07/2018 |
5.48
|
7,780 | 5.33 | 5.55 | 5.33 | 0 | 0 | 0 | |
16/07/2018 |
5.33
|
3,700 | 5.28 | 5.37 | 5.31 | 0 | 0 | 0 | |
13/07/2018 |
5.28
|
6,570 | 5.37 | 5.44 | 5.28 | 0 | 0 | 0 | |
12/07/2018 |
5.37
|
5,500 | 5.33 | 5.37 | 5.28 | 0 | 0 | 0 | |
11/07/2018 |
5.33
|
4,110 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 | |
10/07/2018 |
5.33
|
360 | 5.33 | 5.55 | 5.33 | 0 | 0 | 0 | |
09/07/2018 |
5.33
|
6,660 | 5.37 | 5.46 | 5.33 | 0 | 0 | 0 | |
06/07/2018 |
5.37
|
20,610 | 5.19 | 5.37 | 5.11 | 0 | 0 | 0 | |
05/07/2018 |
5.19
|
44,220 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 | |
04/07/2018 |
5.37
|
78,710 | 5.28 | 5.42 | 5.17 | 0 | 0 | 0 | |
03/07/2018 |
5.28
|
31,030 | 5.24 | 5.35 | 5.19 | 0 | 0 | 0 | |
02/07/2018 |
5.24
|
65,400 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 | |
29/06/2018 |
5.48
|
14,680 | 5.42 | 5.48 | 5.42 | 0 | 0 | 0 | |
28/06/2018 |
5.42
|
14,100 | 5.51 | 5.51 | 5.22 | 0 | 0 | 0 | |
27/06/2018 |
5.51
|
18,420 | 5.46 | 5.51 | 5.15 | 8,000 | 0 | 0.1 | |
26/06/2018 |
5.46
|
420 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 | |
25/06/2018 |
5.46
|
1,970 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
22/06/2018 |
5.46
|
3,130 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 | |
21/06/2018 |
5.46
|
13,260 | 5.42 | 5.62 | 5.33 | 0 | 0 | 0 | |
20/06/2018 |
5.42
|
740 | 5.42 | 5.48 | 5.37 | 0 | 0 | 0 | |
19/06/2018 |
5.42
|
19,660 | 5.46 | 5.57 | 5.28 | 0 | 0 | 0 | |
18/06/2018 |
5.46
|
13,980 | 5.51 | 5.59 | 5.33 | 0 | 20 | -0.0 | |
15/06/2018 |
5.51
|
10,120 | 5.55 | 5.64 | 5.35 | 0 | 0 | 0 | |
14/06/2018 |
5.55
|
3,710 | 5.55 | 5.71 | 5.51 | 0 | 0 | 0 | |
13/06/2018 |
5.55
|
8,200 | 5.51 | 5.62 | 5.46 | 0 | 0 | 0 | |
12/06/2018 |
5.51
|
3,560 | 5.39 | 5.55 | 5.35 | 0 | 0 | 0 | |
11/06/2018 |
5.39
|
15,400 | 5.37 | 5.59 | 5.39 | 0 | 0 | 0 | |
08/06/2018 |
5.37
|
30,200 | 5.66 | 5.71 | 5.37 | 1,000 | 0 | 0.0 | |
07/06/2018 |
5.66
|
660 | 5.66 | 5.66 | 5.64 | 0 | 0 | 0 | |
06/06/2018 |
5.66
|
3,700 | 5.71 | 5.71 | 5.59 | 0 | 0 | 0 | |
05/06/2018 |
5.71
|
12,130 | 5.55 | 5.73 | 5.53 | 0 | 0 | 0 | |
04/06/2018 |
5.55
|
9,960 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 | |
01/06/2018 |
5.39
|
11,590 | 5.48 | 5.51 | 5.13 | 0 | 0 | 0 | |
31/05/2018 |
5.48
|
18,180 | 5.15 | 5.48 | 5.15 | 0 | 0 | 0 | |
30/05/2018 |
5.15
|
1,600 | 5.15 | 5.33 | 5.15 | 0 | 0 | 0 | |
29/05/2018 |
5.15
|
22,070 | 5.15 | 5.33 | 4.93 | 0 | 0 | 0 | |
28/05/2018 |
5.15
|
30,270 | 5.42 | 5.55 | 5.04 | 0 | 100 | -0.0 | |
25/05/2018 |
5.42
|
5,690 | 5.55 | 5.68 | 5.33 | 0 | 0 | 0 | |
24/05/2018 |
5.55
|
41,810 | 5.53 | 5.62 | 5.33 | 0 | 0 | 0 | |
23/05/2018 |
5.53
|
20,700 | 5.59 | 5.62 | 5.46 | 0 | 0 | 0 | |
22/05/2018 |
5.59
|
25,330 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 | |
21/05/2018 |
5.68
|
14,620 | 5.68 | 5.71 | 5.62 | 0 | 0 | 0 | |
18/05/2018 |
5.68
|
33,700 | 5.68 | 5.77 | 5.57 | 0 | 0 | 0 | |
17/05/2018 |
5.68
|
9,320 | 5.71 | 5.86 | 5.68 | 0 | 0 | 0 | |
16/05/2018 |
5.71
|
40,840 | 5.82 | 6.08 | 5.64 | 0 | 0 | 0 | |
15/05/2018 |
5.82
|
54,760 | 6.22 | 6.30 | 5.79 | 0 | 0 | 0 | |
14/05/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
14/05/2018 |
6.22
|
21,490 | 6.57 | 6.57 | 6.17 | 20 | 0 | 0.0 | |
11/05/2018 |
6.57
|
57,730 | 6.59 | 6.59 | 6.39 | 0 | 0 | 0 | |
10/05/2018 |
6.59
|
56,850 | 6.42 | 6.68 | 6.41 | 0 | 0 | 0 | |
09/05/2018 |
6.42
|
20,660 | 6.35 | 6.50 | 6.35 | 0 | 0 | 0 | |
08/05/2018 |
6.35
|
172,060 | 6.74 | 6.74 | 6.28 | 0 | 0 | 0 | |
07/05/2018 |
6.74
|
58,900 | 6.76 | 6.79 | 6.50 | 0 | 0 | 0 | |
04/05/2018 |
6.76
|
28,200 | 6.94 | 7.01 | 6.66 | 0 | 0 | 0 | |
03/05/2018 |
6.94
|
164,880 | 6.57 | 6.94 | 6.79 | 0 | 0 | 0 | |
02/05/2018 |
6.57
|
128,140 | 6.22 | 6.61 | 6.28 | 100 | 0 | 0.0 |