Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -2.22% | 1,898,082 | -43,300 | -0.4 |
8.60
9.10
8.80
|
2 tháng
(2024-09-23) |
-0.30 | -3.30% | 4,179,962 | -190,222 | -1.7 |
8.60
9.40
8.80
|
3 tháng
(2024-08-26) |
-1 | -10.20% | 5,658,448 | -202,122 | -1.8 |
8.60
9.80
8.80
|
6 tháng
(2024-05-27) |
-1.70 | -16.19% | 29,903,244 | -786,788 | -8.3 |
8.60
12.60
8.80
|
12 tháng
(2023-11-28) |
-0.80 | -8.33% | 65,059,560 | -211,940 | -1.5 |
8.60
12.70
8.80
|
24 tháng
(2022-12-05) |
1 | 12.82% | 135,809,189 | -242,404 | -2.2 |
6.60
12.70
8.80
|
36 tháng
(2021-12-08) |
-8.29 | -48.51% | 322,156,228 | -225,709 | -2.5 |
5.80
18.62
8.80
|
60 tháng
(2019-12-19) |
-0.30 | -3.31% | 821,703,083 | -226,363 | 1.8 |
5.80
23.39
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2018 |
6.08
|
228,924 | 6.08 | 6.08 | 5.67 | 0 | 163,224 | -1.8 | |
20/11/2018 |
6.08
|
78,236 | 6.03 | 6.08 | 5.92 | 1,000 | 0 | 0.0 | |
19/11/2018 |
6.03
|
97,064 | 5.82 | 6.13 | 5.82 | 0 | 0 | 0 | |
16/11/2018 |
5.82
|
71,160 | 5.92 | 5.98 | 5.82 | 0 | 0 | 0 | |
15/11/2018 |
5.92
|
166,365 | 6.03 | 6.03 | 5.67 | 0 | 0 | 0 | |
14/11/2018 |
6.03
|
158,985 | 6.34 | 6.39 | 6.03 | 0 | 0 | 0 | |
13/11/2018 |
6.34
|
201,610 | 6.54 | 6.54 | 5.98 | 0 | 1,000 | -0.0 | |
12/11/2018 |
6.54
|
49,250 | 6.59 | 6.59 | 6.28 | 0 | 0 | 0 | |
09/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/11/2018 |
6.59
|
52,660 | 6.59 | 6.90 | 6.49 | 0 | 0 | 0 | |
08/11/2018 |
6.59
|
236,750 | 6.59 | 6.64 | 6.50 | 0 | 0 | 0 | |
07/11/2018 |
6.59
|
107,800 | 6.59 | 6.59 | 6.40 | 0 | 43,200 | -0.6 | |
06/11/2018 |
6.59
|
126,067 | 6.55 | 6.59 | 6.45 | 0 | 0 | 0 | |
05/11/2018 |
6.55
|
66,450 | 6.50 | 6.55 | 6.40 | 700 | 0 | 0.0 | |
02/11/2018 |
6.50
|
76,035 | 6.35 | 6.50 | 6.35 | 100 | 1,200 | -0.0 | |
01/11/2018 |
6.35
|
84,841 | 6.55 | 6.59 | 6.35 | 0 | 0 | 0 | |
31/10/2018 |
6.55
|
173,794 | 6.45 | 6.55 | 6.45 | 1,100 | 0 | 0.0 | |
30/10/2018 |
6.45
|
110,166 | 6.31 | 6.55 | 6.31 | 0 | 0 | 0 | |
29/10/2018 |
6.31
|
155,835 | 6.40 | 6.50 | 6.31 | 0 | 0 | 0 | |
26/10/2018 |
6.40
|
218,305 | 6.83 | 6.88 | 6.40 | 0 | 0 | 0 | |
25/10/2018 |
6.83
|
167,055 | 6.64 | 6.83 | 6.21 | 0 | 0 | 0 | |
24/10/2018 |
6.64
|
518,090 | 7.12 | 7.12 | 6.50 | 0 | 0 | 0 | |
23/10/2018 |
7.12
|
430,829 | 7.50 | 7.50 | 6.78 | 0 | 0 | 0 | |
22/10/2018 |
7.50
|
274,810 | 7.50 | 7.55 | 7.26 | 0 | 0 | 0 | |
19/10/2018 |
7.50
|
438,070 | 7.36 | 7.55 | 7.21 | 500 | 17,600 | -0.3 | |
18/10/2018 |
7.36
|
396,690 | 7.31 | 7.45 | 7.17 | 0 | 0 | 0 | |
17/10/2018 |
7.31
|
199,484 | 7.41 | 7.55 | 7.31 | 0 | 1,600 | -0.0 | |
16/10/2018 |
7.41
|
212,200 | 7.41 | 7.50 | 7.31 | 100 | 8,400 | -0.1 | |
15/10/2018 |
7.41
|
225,810 | 7.60 | 7.64 | 7.36 | 2,000 | 3,000 | -0.0 | |
12/10/2018 |
7.60
|
249,070 | 7.21 | 7.69 | 7.17 | 0 | 0 | 0 | |
11/10/2018 |
7.21
|
462,512 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 | |
10/10/2018 |
7.69
|
438,370 | 7.45 | 7.74 | 7.45 | 0 | 2,000 | -0.0 | |
09/10/2018 |
7.45
|
135,277 | 7.55 | 7.60 | 7.41 | 0 | 0 | 0 | |
08/10/2018 |
7.55
|
358,390 | 7.74 | 7.74 | 7.45 | 0 | 0 | 0 | |
05/10/2018 |
7.74
|
363,380 | 7.79 | 7.84 | 7.55 | 0 | 0 | 0 | |
04/10/2018 |
7.79
|
634,628 | 7.36 | 7.84 | 7.41 | 0 | 0 | 0 | |
03/10/2018 |
7.36
|
274,499 | 7.36 | 7.45 | 7.26 | 0 | 0 | 0 | |
02/10/2018 |
7.36
|
552,788 | 7.50 | 7.60 | 7.36 | 11,000 | 46 | 0.2 | |
01/10/2018 |
7.50
|
988,210 | 7.41 | 7.79 | 7.41 | 0 | 88,609 | -1.4 | |
28/09/2018 |
7.41
|
529,369 | 7.55 | 7.74 | 7.36 | 1,000 | 5,925 | -0.1 | |
27/09/2018 |
7.55
|
929,089 | 6.98 | 7.55 | 6.98 | 0 | 0 | 0 | |
26/09/2018 |
6.98
|
390,515 | 6.83 | 6.98 | 6.74 | 0 | 4,000 | -0.1 | |
25/09/2018 |
6.83
|
273,100 | 6.74 | 6.88 | 6.69 | 0 | 0 | 0 | |
24/09/2018 |
6.74
|
428,440 | 6.88 | 6.88 | 6.69 | 0 | 2,100 | -0.0 | |
21/09/2018 |
6.88
|
468,686 | 6.98 | 7.07 | 6.78 | 0 | 0 | 0 | |
20/09/2018 |
6.98
|
336,480 | 6.98 | 7.07 | 6.93 | 0 | 0 | 0 | |
19/09/2018 |
6.98
|
525,644 | 7.02 | 7.21 | 6.98 | 2,100 | 1,300 | 0.0 | |
18/09/2018 |
7.02
|
380,690 | 6.93 | 7.02 | 6.83 | 0 | 0 | 0 | |
17/09/2018 |
6.93
|
340,295 | 7.02 | 7.02 | 6.78 | 0 | 0 | 0 | |
14/09/2018 |
7.02
|
206,545 | 7.02 | 7.07 | 6.93 | 0 | 0 | 0 | |
13/09/2018 |
7.02
|
498,983 | 6.78 | 7.12 | 6.69 | 0 | 0 | 0 | |
12/09/2018 |
6.78
|
276,074 | 6.88 | 6.98 | 6.74 | 400 | 0 | 0.0 | |
11/09/2018 |
6.88
|
333,299 | 6.74 | 6.93 | 6.59 | 0 | 0 | 0 | |
10/09/2018 |
6.74
|
219,429 | 6.74 | 6.78 | 6.64 | 0 | 0 | 0 | |
07/09/2018 |
6.74
|
268,245 | 6.83 | 6.93 | 6.64 | 100 | 0 | 0.0 | |
06/09/2018 |
6.83
|
801,161 | 6.50 | 7.02 | 6.45 | 0 | 130,760 | -1.8 | |
05/09/2018 |
6.50
|
759,901 | 6.40 | 6.59 | 6.35 | 0 | 446,985 | -6.2 | |
04/09/2018 |
6.40
|
617,338 | 6.31 | 6.59 | 6.31 | 0 | 317,700 | -4.4 | |
31/08/2018 |
6.31
|
121,877 | 6.55 | 6.55 | 6.31 | 100 | 1,500 | -0.0 | |
30/08/2018 |
6.55
|
99,000 | 6.55 | 6.59 | 6.45 | 0 | 600 | -0.0 | |
29/08/2018 |
6.55
|
287,993 | 6.59 | 6.59 | 6.50 | 0 | 109,700 | -1.5 | |
28/08/2018 |
6.59
|
288,090 | 6.45 | 6.59 | 6.40 | 0 | 67,600 | -0.9 | |
27/08/2018 |
6.45
|
225,300 | 6.40 | 6.55 | 6.40 | 0 | 0 | 0 | |
24/08/2018 |
6.40
|
76,060 | 6.35 | 6.45 | 6.31 | 0 | 0 | 0 | |
23/08/2018 |
6.35
|
50,600 | 6.45 | 6.45 | 6.31 | 0 | 2,900 | -0.0 | |
22/08/2018 |
6.45
|
37,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
21/08/2018 |
6.40
|
134,330 | 6.40 | 6.45 | 6.35 | 0 | 8,000 | -0.1 | |
20/08/2018 |
6.40
|
195,448 | 6.31 | 6.50 | 6.31 | 0 | 5,000 | -0.1 | |
17/08/2018 |
6.31
|
90,400 | 6.35 | 6.45 | 6.26 | 0 | 4,500 | -0.1 | |
16/08/2018 |
6.35
|
61,510 | 6.26 | 6.35 | 6.16 | 0 | 0 | 0 | |
15/08/2018 |
6.26
|
103,910 | 6.31 | 6.35 | 6.21 | 0 | 0 | 0 | |
14/08/2018 |
6.31
|
114,624 | 6.31 | 6.45 | 6.26 | 0 | 0 | 0 | |
13/08/2018 |
6.31
|
71,903 | 6.31 | 6.40 | 6.21 | 0 | 0 | 0 | |
10/08/2018 |
6.31
|
100,280 | 6.45 | 6.45 | 6.26 | 0 | 0 | 0 | |
09/08/2018 |
6.45
|
73,900 | 6.35 | 6.50 | 6.21 | 100 | 0 | 0.0 | |
08/08/2018 |
6.35
|
98,400 | 6.45 | 6.50 | 6.21 | 0 | 0 | 0 | |
07/08/2018 |
6.45
|
124,060 | 6.59 | 6.83 | 6.45 | 0 | 24,500 | -0.3 | |
06/08/2018 |
6.59
|
272,020 | 6.83 | 6.88 | 6.59 | 0 | 0 | 0 | |
03/08/2018 |
6.83
|
497,775 | 6.64 | 6.88 | 6.59 | 13,270 | 0 | 0.2 | |
02/08/2018 |
6.64
|
23,600 | 6.69 | 6.69 | 6.59 | 0 | 0 | 0 | |
01/08/2018 |
6.69
|
72,600 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 | |
31/07/2018 |
6.78
|
148,410 | 6.83 | 6.93 | 6.64 | 900 | 0 | 0.0 | |
30/07/2018 |
6.83
|
121,100 | 6.83 | 7.07 | 6.69 | 700 | 0 | 0.0 | |
27/07/2018 |
6.83
|
335,295 | 6.64 | 6.93 | 6.59 | 0 | 0 | 0 | |
26/07/2018 |
6.64
|
94,410 | 6.69 | 6.88 | 6.59 | 0 | 0 | 0 | |
25/07/2018 |
6.69
|
36,161 | 6.74 | 6.83 | 6.55 | 0 | 1,200 | -0.0 | |
24/07/2018 |
6.74
|
46,529 | 6.88 | 6.88 | 6.55 | 1,000 | 0 | 0.0 | |
23/07/2018 |
6.88
|
61,540 | 6.93 | 7.02 | 6.64 | 200 | 3,800 | -0.1 | |
20/07/2018 |
6.93
|
71,120 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 | |
19/07/2018 |
6.98
|
241,643 | 6.59 | 7.12 | 6.69 | 0 | 0 | 0 | |
18/07/2018 |
6.59
|
184,859 | 6.12 | 6.69 | 6.12 | 100 | 600 | -0.0 | |
17/07/2018 |
6.12
|
240,150 | 6.12 | 6.31 | 6.07 | 0 | 20,200 | -0.3 | |
16/07/2018 |
6.12
|
100,200 | 6.45 | 6.59 | 6.12 | 0 | 0 | 0 | |
13/07/2018 |
6.45
|
80,200 | 6.12 | 6.50 | 6.12 | 0 | 5,300 | -0.1 | |
12/07/2018 |
6.12
|
146,700 | 6.26 | 6.40 | 6.12 | 400 | 0 | 0.0 | |
11/07/2018 |
6.26
|
37,270 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 | |
10/07/2018 |
6.40
|
42,300 | 6.31 | 6.50 | 6.16 | 100 | 0 | 0.0 | |
09/07/2018 |
6.31
|
70,530 | 6.21 | 6.50 | 6.16 | 100 | 0 | 0.0 | |
06/07/2018 |
6.21
|
117,620 | 6.12 | 6.50 | 6.07 | 0 | 0 | 0 | |
05/07/2018 |
6.12
|
177,901 | 6.21 | 6.55 | 6.07 | 100 | 0 | 0.0 | |
04/07/2018 |
6.21
|
176,600 | 6.02 | 6.40 | 5.92 | 1,700 | 0 | 0.0 |