Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.18 | 2.73% | 15,138,200 | -124,340 | -0.9 |
6.15
7.61
6.78
|
2 tháng
(2024-09-16) |
-2.15 | -24.08% | 33,962,500 | 26,060 | 0.2 |
6.15
8.93
6.78
|
3 tháng
(2024-08-16) |
-3.62 | -34.81% | 54,567,500 | 12,460 | -0.0 |
6.15
11.35
6.78
|
6 tháng
(2024-05-20) |
-6.97 | -50.69% | 166,142,900 | 318,158 | 3.2 |
6.15
20.20
6.78
|
12 tháng
(2023-11-20) |
-3.62 | -34.81% | 241,936,600 | 311,838 | 3.1 |
6.15
20.20
6.78
|
24 tháng
(2022-11-25) |
-1.72 | -20.24% | 362,186,100 | 209,526 | -2.3 |
6.15
20.20
6.78
|
36 tháng
(2021-11-30) |
-33.33 | -83.10% | 421,422,000 | -480,473 | -29.0 |
6.15
40.11
6.78
|
60 tháng
(2019-12-11) |
-1.02 | -13.05% | 615,897,420 | -7,719,333 | -264.5 |
6.15
45.01
6.78
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2018 |
9.95
|
4,650 | 10.04 | 10.20 | 9.95 | 0 | 0 | 0 | |
12/11/2018 |
10.04
|
11,940 | 10.32 | 10.48 | 9.95 | 0 | 0 | 0 | |
09/11/2018 |
10.32
|
10,220 | 10.44 | 10.44 | 10.20 | 0 | 10 | -0.0 | |
08/11/2018 |
10.44
|
1,770 | 10.32 | 10.48 | 10.32 | 0 | 0 | 0 | |
07/11/2018 |
10.32
|
3,110 | 10.38 | 10.48 | 10.32 | 0 | 0 | 0 | |
06/11/2018 |
10.38
|
190 | 10.26 | 10.51 | 10.26 | 0 | 0 | 0 | |
05/11/2018 |
10.26
|
37,690 | 10.51 | 10.51 | 10.26 | 32,910 | 0 | 0.5 | |
02/11/2018 |
10.51
|
2,650 | 10.51 | 10.60 | 10.20 | 0 | 0 | 0 | |
01/11/2018 |
10.51
|
2,610 | 10.51 | 10.63 | 10.20 | 0 | 0 | 0 | |
31/10/2018 |
10.51
|
4,160 | 10.44 | 10.78 | 10.20 | 500 | 0 | 0.0 | |
30/10/2018 |
10.44
|
4,690 | 10.44 | 10.44 | 10.23 | 3,000 | 0 | 0.1 | |
29/10/2018 |
10.44
|
5,950 | 10.51 | 10.51 | 10.20 | 0 | 0 | 0 | |
26/10/2018 |
10.51
|
2,870 | 10.63 | 11.06 | 10.51 | 0 | 0 | 0 | |
25/10/2018 |
10.63
|
17,330 | 10.97 | 10.97 | 10.51 | 0 | 0 | 0 | |
24/10/2018 |
10.97
|
60 | 10.69 | 11.34 | 10.63 | 0 | 0 | 0 | |
23/10/2018 |
10.69
|
11,390 | 10.94 | 10.94 | 10.63 | 0 | 0 | 0 | |
22/10/2018 |
10.94
|
7,560 | 11.00 | 11.06 | 10.51 | 0 | 0 | 0 | |
19/10/2018 |
11.00
|
8,340 | 11.00 | 11.00 | 10.88 | 570 | 0 | 0.0 | |
18/10/2018 |
11.00
|
1,680 | 10.94 | 11.09 | 10.82 | 0 | 0 | 0 | |
17/10/2018 |
10.94
|
1,470 | 10.85 | 11.12 | 10.88 | 0 | 0 | 0 | |
16/10/2018 |
10.85
|
160 | 11.31 | 11.31 | 10.82 | 0 | 0 | 0 | |
15/10/2018 |
11.31
|
8,110 | 11.19 | 11.56 | 11.19 | 0 | 0 | 0 | |
12/10/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
12/10/2018 |
11.19
|
14,830 | 10.69 | 11.19 | 10.94 | 0 | 0 | 0 | |
11/10/2018 |
10.69
|
112,670 | 11.26 | 11.26 | 10.48 | 0 | 100 | -0.0 | |
10/10/2018 |
11.26
|
34,750 | 11.41 | 11.56 | 11.26 | 0 | 0 | 0 | |
09/10/2018 |
11.41
|
21,370 | 11.38 | 11.89 | 11.35 | 0 | 0 | 0 | |
08/10/2018 |
11.38
|
21,310 | 11.89 | 11.92 | 11.38 | 0 | 10 | -0.0 | |
05/10/2018 |
11.89
|
43,250 | 12.54 | 12.54 | 11.89 | 0 | 0 | 0 | |
04/10/2018 |
12.54
|
9,780 | 12.72 | 12.78 | 11.89 | 0 | 10 | -0.0 | |
03/10/2018 |
12.72
|
34,550 | 12.57 | 13.02 | 12.57 | 0 | 0 | 0 | |
02/10/2018 |
12.57
|
217,600 | 12.30 | 12.66 | 12.24 | 200,000 | 100 | 4.2 | |
01/10/2018 |
12.30
|
43,320 | 11.89 | 12.39 | 12.07 | 100 | 0 | 0.0 | |
28/09/2018 |
11.89
|
57,310 | 11.50 | 11.95 | 11.11 | 43,810 | 0 | 0.9 | |
27/09/2018 |
11.50
|
78,640 | 11.08 | 11.65 | 11.05 | 73,850 | 0 | 1.4 | |
26/09/2018 |
11.08
|
16,790 | 11.08 | 11.08 | 10.81 | 0 | 0 | 0 | |
25/09/2018 |
11.08
|
10,980 | 11.05 | 11.08 | 10.81 | 0 | 0 | 0 | |
24/09/2018 |
11.05
|
16,100 | 10.75 | 11.05 | 10.93 | 0 | 0 | 0 | |
21/09/2018 |
10.75
|
436,310 | 10.33 | 10.75 | 10.27 | 0 | 409,890 | -7.1 | |
20/09/2018 |
10.33
|
53,110 | 10.39 | 10.39 | 10.33 | 0 | 41,990 | -0.7 | |
19/09/2018 |
10.39
|
48,380 | 10.42 | 10.42 | 10.21 | 0 | 33,360 | -0.6 | |
18/09/2018 |
10.42
|
20,760 | 10.42 | 10.87 | 10.39 | 0 | 14,760 | -0.3 | |
17/09/2018 |
10.42
|
6,060 | 10.45 | 10.45 | 10.42 | 0 | 2,870 | -0.1 | |
14/09/2018 |
10.45
|
7,010 | 10.45 | 10.45 | 10.36 | 0 | 5,010 | -0.1 | |
13/09/2018 |
10.45
|
8,060 | 10.45 | 10.45 | 10.33 | 0 | 10 | -0.0 | |
12/09/2018 |
10.45
|
19,120 | 10.45 | 10.45 | 10.30 | 0 | 10,060 | -0.2 | |
11/09/2018 |
10.45
|
12,040 | 10.45 | 10.45 | 10.39 | 0 | 10,030 | -0.2 | |
10/09/2018 |
10.45
|
53,020 | 10.45 | 10.72 | 10.45 | 0 | 50,000 | -0.9 | |
07/09/2018 |
10.45
|
9,760 | 10.45 | 10.45 | 10.36 | 0 | 4,060 | -0.1 | |
06/09/2018 |
10.45
|
16,600 | 10.45 | 10.45 | 10.27 | 0 | 10,040 | -0.2 | |
05/09/2018 |
10.45
|
24,130 | 10.39 | 10.45 | 10.33 | 0 | 20,100 | -0.4 | |
04/09/2018 |
10.39
|
4,750 | 10.45 | 10.45 | 10.33 | 0 | 250 | -0.0 | |
31/08/2018 |
10.45
|
29,400 | 10.57 | 10.57 | 10.33 | 0 | 12,100 | -0.2 | |
30/08/2018 |
10.57
|
22,440 | 10.75 | 10.75 | 10.57 | 0 | 15,000 | -0.3 | |
29/08/2018 |
10.75
|
280 | 10.63 | 10.75 | 10.60 | 0 | 0 | 0 | |
28/08/2018 |
10.63
|
22,760 | 10.57 | 10.75 | 10.54 | 0 | 0 | 0 | |
27/08/2018 |
10.57
|
38,120 | 10.57 | 10.75 | 10.54 | 0 | 0 | 0 | |
24/08/2018 |
10.57
|
36,280 | 10.60 | 10.60 | 10.51 | 0 | 0 | 0 | |
23/08/2018 |
10.60
|
32,470 | 10.66 | 10.69 | 10.51 | 0 | 0 | 0 | |
22/08/2018 |
10.66
|
12,900 | 10.75 | 10.75 | 10.66 | 0 | 0 | 0 | |
21/08/2018 |
10.75
|
2,020 | 10.78 | 10.78 | 10.45 | 0 | 0 | 0 | |
20/08/2018 |
10.78
|
10 | 10.72 | 10.78 | 10.78 | 0 | 0 | 0 | |
17/08/2018 |
10.72
|
5,050 | 10.72 | 10.84 | 10.63 | 0 | 10 | -0.0 | |
16/08/2018 |
10.72
|
10 | 10.63 | 10.72 | 10.72 | 0 | 0 | 0 | |
15/08/2018 |
10.63
|
17,360 | 10.66 | 10.66 | 10.54 | 0 | 0 | 0 | |
14/08/2018 |
10.66
|
26,070 | 10.60 | 10.75 | 10.60 | 10 | 0 | 0.0 | |
13/08/2018 |
10.60
|
25,790 | 10.75 | 10.75 | 10.36 | 0 | 0 | 0 | |
10/08/2018 |
10.75
|
20,030 | 10.72 | 10.75 | 10.69 | 0 | 0 | 0 | |
09/08/2018 |
10.72
|
15,160 | 10.63 | 10.75 | 10.57 | 0 | 0 | 0 | |
08/08/2018 |
10.63
|
5,200 | 10.66 | 10.75 | 10.42 | 0 | 0 | 0 | |
07/08/2018 |
10.66
|
1,880 | 10.63 | 10.78 | 10.63 | 0 | 0 | 0 | |
06/08/2018 |
10.63
|
6,090 | 10.63 | 10.69 | 10.51 | 0 | 0 | 0 | |
03/08/2018 |
10.63
|
1,730 | 10.57 | 10.69 | 10.45 | 690 | 0 | 0.0 | |
02/08/2018 |
10.57
|
6,200 | 10.51 | 10.69 | 10.21 | 0 | 0 | 0 | |
01/08/2018 |
10.51
|
40,410 | 10.69 | 10.72 | 10.33 | 0 | 0 | 0 | |
31/07/2018 |
10.69
|
2,120 | 10.72 | 10.72 | 10.33 | 0 | 0 | 0 | |
30/07/2018 |
10.72
|
21,160 | 10.75 | 10.75 | 10.21 | 0 | 0 | 0 | |
27/07/2018 |
10.75
|
70 | 10.78 | 11.23 | 10.48 | 0 | 0 | 0 | |
26/07/2018 |
10.78
|
11,490 | 10.87 | 10.87 | 10.36 | 600 | 0 | 0.0 | |
25/07/2018 |
10.87
|
15,040 | 10.90 | 10.90 | 10.75 | 0 | 0 | 0 | |
24/07/2018 |
10.90
|
22,100 | 11.02 | 11.02 | 10.48 | 20 | 0 | 0.0 | |
23/07/2018 |
11.02
|
2,080 | 10.99 | 11.29 | 10.66 | 0 | 0 | 0 | |
20/07/2018 |
10.99
|
10,350 | 11.14 | 11.35 | 10.75 | 0 | 0 | 0 | |
19/07/2018 |
11.14
|
14,600 | 11.29 | 11.29 | 10.75 | 0 | 0 | 0 | |
18/07/2018 |
11.29
|
9,840 | 11.05 | 11.29 | 11.05 | 0 | 0 | 0 | |
17/07/2018 |
11.05
|
10,950 | 11.11 | 11.11 | 10.57 | 240 | 0 | 0.0 | |
16/07/2018 |
11.11
|
6,080 | 10.99 | 11.29 | 10.69 | 0 | 500 | -0.0 | |
13/07/2018 |
10.99
|
25,450 | 10.30 | 10.99 | 9.95 | 1,010 | 1,830 | -0.0 | |
12/07/2018 |
10.30
|
6,200 | 9.97 | 10.42 | 9.97 | 0 | 0 | 0 | |
11/07/2018 |
9.97
|
15,090 | 10.63 | 10.75 | 9.92 | 0 | 0 | 0 | |
10/07/2018 |
10.63
|
21,220 | 10.75 | 10.75 | 10.36 | 0 | 0 | 0 | |
09/07/2018 |
10.75
|
15,040 | 11.20 | 11.20 | 10.42 | 0 | 10 | -0.0 | |
06/07/2018: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
06/07/2018 |
11.20
|
3,670 | 10.94 | 11.53 | 10.27 | 0 | 650 | -0.0 | |
05/07/2018 |
10.94
|
21,150 | 11.52 | 11.59 | 10.94 | 0 | 0 | 0 | |
04/07/2018 |
11.52
|
28,160 | 11.25 | 11.81 | 11.25 | 2,250 | 0 | 0.1 | |
03/07/2018 |
11.25
|
4,930 | 11.48 | 11.48 | 11.07 | 160 | 0 | 0.0 | |
02/07/2018 |
11.48
|
5,710 | 11.48 | 11.50 | 11.43 | 2,300 | 0 | 0.1 | |
29/06/2018 |
11.48
|
11,530 | 11.66 | 11.66 | 11.23 | 0 | 0 | 0 | |
28/06/2018 |
11.66
|
5,410 | 11.48 | 11.66 | 11.48 | 0 | 0 | 0 | |
27/06/2018 |
11.48
|
40,880 | 11.61 | 12.11 | 10.85 | 0 | 0 | 0 | |
26/06/2018 |
11.61
|
47,820 | 11.66 | 11.75 | 11.03 | 0 | 0 | 0 |