Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
5.53
|
2,000 | 5.48 | 5.76 | 5.48 | 0 | 0 | 0 | |
18/09/2018 |
5.48
|
500 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 | |
17/09/2018 |
5.82
|
2,600 | 5.82 | 5.82 | 5.42 | 0 | 500 | -0.0 | |
14/09/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
13/09/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
12/09/2018 |
5.82
|
5,700 | 6.33 | 6.33 | 5.71 | 0 | 0 | 0 | |
11/09/2018 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
10/09/2018 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
07/09/2018 |
6.33
|
100 | 6.39 | 6.39 | 6.33 | 0 | 0 | 0 | |
06/09/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
05/09/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/09/2018 |
6.39
|
100 | 5.82 | 6.39 | 6.39 | 0 | 0 | 0 | |
31/08/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
30/08/2018 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
29/08/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
28/08/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
27/08/2018 |
5.82
|
500 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 | |
24/08/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
23/08/2018 |
5.82
|
200 | 6.39 | 6.39 | 5.82 | 0 | 0 | 0 | |
22/08/2018 |
6.39
|
200 | 6.39 | 6.39 | 5.76 | 0 | 0 | 0 | |
21/08/2018 |
6.39
|
1,100 | 6.28 | 6.39 | 5.71 | 0 | 0 | 0 | |
20/08/2018 |
6.28
|
1,500 | 6.39 | 6.39 | 5.76 | 0 | 0 | 0 | |
17/08/2018 |
6.39
|
100 | 7.08 | 7.08 | 6.39 | 0 | 0 | 0 | |
16/08/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
15/08/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
14/08/2018 |
7.08
|
300 | 6.50 | 7.08 | 6.96 | 0 | 0 | 0 | |
13/08/2018 |
6.50
|
400 | 6.16 | 6.50 | 6.39 | 0 | 0 | 0 | |
10/08/2018 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
09/08/2018 |
6.16
|
100 | 6.33 | 6.33 | 6.16 | 0 | 0 | 0 | |
08/08/2018 |
6.33
|
900 | 6.28 | 6.33 | 6.28 | 0 | 0 | 0 | |
07/08/2018 |
6.28
|
2,600 | 6.16 | 6.28 | 6.28 | 0 | 0 | 0 | |
06/08/2018 |
6.16
|
500 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 | |
03/08/2018 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
02/08/2018 |
6.28
|
7,400 | 6.33 | 6.33 | 6.28 | 0 | 0 | 0 | |
01/08/2018 |
6.33
|
5,235 | 6.33 | 6.33 | 6.28 | 0 | 0 | 0 | |
31/07/2018 |
6.33
|
2,100 | 6.33 | 6.33 | 6.28 | 0 | 0 | 0 | |
30/07/2018 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
27/07/2018 |
6.33
|
3,100 | 6.28 | 6.39 | 6.33 | 0 | 0 | 0 | |
26/07/2018 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
25/07/2018 |
6.28
|
2,400 | 6.22 | 6.45 | 6.28 | 0 | 0 | 0 | |
24/07/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
23/07/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
20/07/2018 |
6.22
|
9,600 | 6.11 | 6.22 | 6.11 | 0 | 0 | 0 | |
19/07/2018 |
6.11
|
8,200 | 6.11 | 6.16 | 6.05 | 0 | 0 | 0 | |
18/07/2018 |
6.11
|
3,000 | 6.22 | 6.22 | 6.11 | 0 | 0 | 0 | |
17/07/2018 |
6.22
|
200 | 6.28 | 6.28 | 6.22 | 0 | 0 | 0 | |
16/07/2018 |
6.28
|
6,835 | 6.62 | 6.62 | 5.99 | 0 | 0 | 0 | |
13/07/2018 |
6.62
|
100 | 6.16 | 6.62 | 6.62 | 0 | 0 | 0 | |
12/07/2018 |
6.16
|
1,200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
11/07/2018 |
6.16
|
3,900 | 6.73 | 6.73 | 6.16 | 0 | 0 | 0 | |
10/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
09/07/2018 |
6.73
|
1,400 | 7.02 | 7.02 | 6.56 | 0 | 0 | 0 | |
06/07/2018 |
7.02
|
300 | 7.53 | 7.53 | 6.85 | 0 | 0 | 0 | |
05/07/2018 |
7.53
|
300 | 8.33 | 8.33 | 7.53 | 0 | 0 | 0 | |
04/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
03/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
02/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
29/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
28/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
27/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
26/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
25/06/2018 |
8.33
|
500 | 7.59 | 8.33 | 8.33 | 0 | 0 | 0 | |
22/06/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
21/06/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
20/06/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
19/06/2018 |
7.59
|
500 | 6.96 | 7.59 | 7.59 | 0 | 0 | 0 | |
18/06/2018 |
6.96
|
31 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/06/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/06/2018 |
6.96
|
600 | 6.85 | 6.96 | 6.56 | 0 | 0 | 0 | |
14/06/2018 |
6.85
|
2,000 | 6.24 | 6.85 | 6.30 | 0 | 0 | 0 | |
13/06/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/06/2018 |
6.24
|
600 | 6.24 | 6.30 | 6.24 | 0 | 0 | 0 | |
11/06/2018 |
6.24
|
631 | 6.35 | 6.35 | 6.24 | 0 | 0 | 0 | |
08/06/2018 |
6.35
|
300 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/06/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
06/06/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
05/06/2018 |
6.35
|
900 | 6.74 | 6.79 | 6.35 | 0 | 0 | 0 | |
04/06/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
01/06/2018 |
6.74
|
2,700 | 6.85 | 6.85 | 6.35 | 0 | 0 | 0 | |
31/05/2018 |
6.85
|
100 | 6.57 | 6.85 | 6.85 | 0 | 0 | 0 | |
30/05/2018 |
6.57
|
300 | 6.03 | 6.57 | 6.57 | 0 | 0 | 0 | |
29/05/2018 |
6.03
|
2,600 | 5.70 | 6.24 | 5.48 | 200 | 0 | 0.0 | |
28/05/2018 |
5.70
|
10,000 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 | |
25/05/2018 |
6.30
|
2,000 | 6.74 | 6.74 | 6.30 | 0 | 0 | 0 | |
24/05/2018 |
6.74
|
10,900 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
23/05/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
22/05/2018 |
6.74
|
2,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
21/05/2018 |
6.74
|
1,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
18/05/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
17/05/2018 |
6.74
|
1,000 | 6.96 | 6.96 | 6.74 | 0 | 0 | 0 | |
16/05/2018 |
6.96
|
2,000 | 6.79 | 6.96 | 6.57 | 0 | 0 | 0 | |
15/05/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/05/2018 |
6.79
|
3,500 | 7.12 | 7.12 | 6.79 | 0 | 0 | 0 | |
11/05/2018 |
7.12
|
800 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
10/05/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
09/05/2018 |
7.12
|
2,100 | 7.12 | 7.12 | 6.68 | 0 | 0 | 0 | |
08/05/2018 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
07/05/2018 |
7.12
|
1,200 | 7.12 | 7.50 | 7.12 | 0 | 0 | 0 | |
04/05/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
03/05/2018 |
7.12
|
4,686 | 7.50 | 7.50 | 6.79 | 0 | 0 | 0 | |
02/05/2018 |
7.50
|
300 | 7.39 | 7.50 | 6.85 | 0 | 0 | 0 |