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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
5.80
|
60,080 | 5.67 | 5.90 | 5.66 | 0 | 0 | 0 | |
18/09/2018 |
5.67
|
110,110 | 5.74 | 5.74 | 5.63 | 0 | 0 | 0 | |
17/09/2018 |
5.74
|
89,860 | 5.80 | 5.80 | 5.74 | 380 | 0 | 0.0 | |
14/09/2018 |
5.80
|
92,510 | 5.85 | 5.89 | 5.80 | 0 | 0 | 0 | |
13/09/2018 |
5.85
|
85,130 | 5.87 | 5.90 | 5.80 | 0 | 0 | 0 | |
12/09/2018 |
5.87
|
162,970 | 5.87 | 5.99 | 5.80 | 5,200 | 0 | 0.0 | |
11/09/2018 |
5.87
|
123,590 | 5.61 | 5.99 | 5.62 | 20,000 | 0 | 0.1 | |
10/09/2018 |
5.61
|
118,570 | 5.61 | 5.78 | 5.60 | 5,000 | 0 | 0.0 | |
07/09/2018 |
5.61
|
264,320 | 5.71 | 5.71 | 5.51 | 11,470 | 0 | 0.1 | |
06/09/2018 |
5.71
|
98,050 | 5.85 | 5.85 | 5.67 | 50 | 0 | 0.0 | |
05/09/2018 |
5.85
|
202,870 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
04/09/2018 |
6
|
181,820 | 6.12 | 6.12 | 5.97 | 1,000 | 0 | 0.0 | |
31/08/2018 |
6.12
|
111,270 | 6.11 | 6.17 | 6.09 | 0 | 0 | 0 | |
30/08/2018 |
6.11
|
124,600 | 6.22 | 6.22 | 6.10 | 0 | 0 | 0 | |
29/08/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/08/2018 |
6.22
|
192,540 | 6.10 | 6.35 | 6.13 | 40 | 0 | 0.0 | |
28/08/2018 |
6.10
|
140,350 | 6.10 | 6.11 | 6.04 | 0 | 0 | 0 | |
27/08/2018 |
6.10
|
126,150 | 6.01 | 6.10 | 6.01 | 0 | 0 | 0 | |
24/08/2018 |
6.01
|
119,440 | 6.05 | 6.05 | 6.01 | 0 | 0 | 0 | |
23/08/2018 |
6.05
|
151,680 | 6.05 | 6.10 | 6.01 | 20 | 0 | 0.0 | |
22/08/2018 |
6.05
|
91,790 | 6.05 | 6.10 | 6.05 | 0 | 0 | 0 | |
21/08/2018 |
6.05
|
138,040 | 6.04 | 6.14 | 6.03 | 0 | 0 | 0 | |
20/08/2018 |
6.04
|
114,700 | 6.22 | 6.22 | 6.01 | 0 | 1,100 | -0.0 | |
17/08/2018 |
6.22
|
88,720 | 6.27 | 6.33 | 6.19 | 0 | 0 | 0 | |
16/08/2018 |
6.27
|
155,160 | 6.29 | 6.38 | 6.19 | 0 | 0 | 0 | |
15/08/2018 |
6.29
|
445,640 | 6.16 | 6.46 | 6.18 | 0 | 0 | 0 | |
14/08/2018 |
6.16
|
903,260 | 5.79 | 6.17 | 5.92 | 0 | 0 | 0 | |
13/08/2018 |
5.79
|
100,460 | 5.77 | 5.87 | 5.73 | 2,050 | 0 | 0.0 | |
10/08/2018 |
5.77
|
76,880 | 5.80 | 5.85 | 5.74 | 0 | 0 | 0 | |
09/08/2018 |
5.80
|
29,180 | 5.87 | 5.91 | 5.78 | 0 | 0 | 0 | |
08/08/2018 |
5.87
|
24,300 | 5.90 | 5.95 | 5.79 | 0 | 0 | 0 | |
07/08/2018 |
5.90
|
33,000 | 5.82 | 6.01 | 5.78 | 0 | 0 | 0 | |
06/08/2018 |
5.82
|
55,270 | 5.80 | 5.99 | 5.68 | 0 | 0 | 0 | |
03/08/2018 |
5.80
|
97,080 | 5.92 | 6.00 | 5.80 | 0 | 0 | 0 | |
02/08/2018 |
5.92
|
67,370 | 5.92 | 6.01 | 5.88 | 0 | 0 | 0 | |
01/08/2018 |
5.92
|
114,660 | 6.01 | 6.19 | 5.92 | 200 | 0 | 0.0 | |
31/07/2018 |
6.01
|
263,290 | 5.92 | 6.09 | 5.92 | 0 | 0 | 0 | |
30/07/2018 |
5.92
|
30,950 | 5.96 | 5.99 | 5.83 | 0 | 0 | 0 | |
27/07/2018 |
5.96
|
15,120 | 5.96 | 6.01 | 5.92 | 0 | 0 | 0 | |
26/07/2018 |
5.96
|
198,600 | 5.82 | 6.05 | 5.83 | 0 | 1,000 | -0.0 | |
25/07/2018 |
5.82
|
114,910 | 5.64 | 5.84 | 5.59 | 0 | 0 | 0 | |
24/07/2018 |
5.64
|
44,270 | 5.64 | 5.70 | 5.59 | 0 | 0 | 0 | |
23/07/2018 |
5.64
|
50,120 | 5.62 | 5.72 | 5.59 | 0 | 14,170 | -0.1 | |
20/07/2018 |
5.62
|
112,410 | 5.64 | 5.66 | 5.59 | 0 | 90,810 | -0.6 | |
19/07/2018 |
5.64
|
71,230 | 5.75 | 5.75 | 5.64 | 0 | 63,700 | -0.4 | |
18/07/2018 |
5.75
|
64,900 | 5.56 | 5.75 | 5.60 | 0 | 0 | 0 | |
17/07/2018 |
5.56
|
107,220 | 5.49 | 5.70 | 5.50 | 0 | 60,160 | -0.4 | |
16/07/2018 |
5.49
|
10,040 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 | |
13/07/2018 |
5.55
|
55,490 | 5.43 | 5.55 | 5.43 | 0 | 0 | 0 | |
12/07/2018 |
5.43
|
53,700 | 5.52 | 5.55 | 5.42 | 0 | 0 | 0 | |
11/07/2018 |
5.52
|
62,030 | 5.62 | 5.64 | 5.42 | 0 | 10 | -0 | |
10/07/2018 |
5.62
|
85,280 | 5.64 | 5.68 | 5.55 | 0 | 63,070 | -0.4 | |
09/07/2018 |
5.64
|
70,870 | 5.73 | 5.73 | 5.64 | 0 | 45,710 | -0.3 | |
06/07/2018 |
5.73
|
40,400 | 5.67 | 5.73 | 5.59 | 0 | 0 | 0 | |
05/07/2018 |
5.67
|
57,410 | 5.73 | 5.73 | 5.59 | 40 | 0 | 0.0 | |
04/07/2018 |
5.73
|
59,500 | 5.73 | 5.82 | 5.69 | 0 | 0 | 0 | |
03/07/2018 |
5.73
|
92,900 | 5.94 | 5.96 | 5.73 | 50 | 73,830 | -0.5 | |
02/07/2018 |
5.94
|
89,680 | 6.04 | 6.04 | 5.89 | 30 | 0 | 0.0 | |
29/06/2018 |
6.04
|
16,420 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 | |
28/06/2018 |
5.99
|
87,370 | 6.01 | 6.10 | 5.82 | 50 | 590 | -0.0 | |
27/06/2018 |
6.01
|
53,320 | 5.99 | 6.13 | 6.01 | 5,000 | 0 | 0.0 | |
26/06/2018 |
5.99
|
52,930 | 6.04 | 6.05 | 5.92 | 0 | 0 | 0 | |
25/06/2018 |
6.04
|
30,910 | 6.02 | 6.15 | 6.04 | 0 | 0 | 0 | |
22/06/2018 |
6.02
|
49,890 | 6.01 | 6.10 | 6.01 | 5,000 | 6,860 | -0.0 | |
21/06/2018 |
6.01
|
387,240 | 5.99 | 6.05 | 5.93 | 0 | 349,140 | -2.3 | |
20/06/2018 |
5.99
|
163,460 | 5.99 | 6.10 | 5.92 | 0 | 135,670 | -0.9 | |
19/06/2018 |
5.99
|
276,230 | 5.93 | 6.15 | 5.91 | 0 | 58,330 | -0.4 | |
18/06/2018 |
5.93
|
64,080 | 6.10 | 6.14 | 5.92 | 0 | 0 | 0 | |
15/06/2018 |
6.10
|
45,990 | 5.84 | 6.10 | 5.82 | 0 | 0 | 0 | |
14/06/2018 |
5.84
|
59,610 | 5.82 | 5.93 | 5.82 | 0 | 0 | 0 | |
13/06/2018 |
5.82
|
500,360 | 6.10 | 6.40 | 5.81 | 100 | 195,670 | -1.2 | |
12/06/2018 |
6.10
|
52,740 | 6.21 | 6.24 | 5.82 | 0 | 6,680 | -0.0 | |
11/06/2018 |
6.21
|
41,300 | 6.27 | 6.27 | 6.19 | 0 | 0 | 0 | |
08/06/2018 |
6.27
|
24,940 | 6.27 | 6.28 | 6.15 | 0 | 0 | 0 | |
07/06/2018 |
6.27
|
64,320 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 | |
06/06/2018 |
6.28
|
104,290 | 6.08 | 6.28 | 6.01 | 0 | 85,970 | -0.6 | |
05/06/2018 |
6.08
|
170,510 | 6.08 | 6.08 | 6.04 | 0 | 83,420 | -0.5 | |
04/06/2018 |
6.08
|
249,160 | 6.27 | 6.27 | 6.04 | 0 | 87,170 | -0.6 | |
01/06/2018 |
6.27
|
79,980 | 6.28 | 6.41 | 6.19 | 0 | 0 | 0 | |
31/05/2018 |
6.28
|
150,960 | 6.28 | 6.45 | 6.24 | 0 | 0 | 0 | |
30/05/2018 |
6.28
|
219,950 | 5.92 | 6.32 | 6.10 | 0 | 0 | 0 | |
29/05/2018 |
5.92
|
214,310 | 5.91 | 6.23 | 5.85 | 0 | 0 | 0 | |
28/05/2018 |
5.91
|
35,200 | 6.35 | 6.35 | 5.91 | 60 | 0 | 0.0 | |
25/05/2018 |
6.35
|
39,450 | 6.42 | 6.45 | 6.16 | 0 | 0 | 0 | |
24/05/2018 |
6.42
|
9,180 | 6.38 | 6.47 | 6.38 | 0 | 0 | 0 | |
23/05/2018 |
6.38
|
28,440 | 6.38 | 6.59 | 6.22 | 0 | 0 | 0 | |
22/05/2018 |
6.38
|
79,730 | 6.73 | 6.73 | 6.38 | 0 | 0 | 0 | |
21/05/2018 |
6.73
|
23,570 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 | |
18/05/2018 |
6.74
|
31,010 | 6.84 | 6.84 | 6.56 | 0 | 0 | 0 | |
17/05/2018 |
6.84
|
37,140 | 6.78 | 6.96 | 6.72 | 0 | 0 | 0 | |
16/05/2018 |
6.78
|
36,960 | 6.83 | 6.88 | 6.75 | 0 | 0 | 0 | |
15/05/2018 |
6.83
|
72,730 | 6.82 | 6.84 | 6.65 | 0 | 0 | 0 | |
14/05/2018 |
6.82
|
41,750 | 6.83 | 6.84 | 6.54 | 0 | 0 | 0 | |
11/05/2018 |
6.83
|
37,010 | 6.72 | 6.93 | 6.71 | 0 | 0 | 0 | |
10/05/2018 |
6.72
|
51,530 | 6.75 | 6.75 | 6.72 | 0 | 0 | 0 | |
09/05/2018 |
6.75
|
41,940 | 6.75 | 6.79 | 6.70 | 0 | 0 | 0 | |
08/05/2018 |
6.75
|
90,560 | 6.82 | 6.84 | 6.68 | 0 | 0 | 0 | |
07/05/2018 |
6.82
|
37,820 | 6.71 | 6.91 | 6.75 | 0 | 0 | 0 | |
04/05/2018 |
6.71
|
186,710 | 7.02 | 7.21 | 6.71 | 0 | 0 | 0 | |
03/05/2018 |
7.02
|
147,310 | 7.21 | 7.21 | 6.77 | 0 | 0 | 0 | |
02/05/2018 |
7.21
|
280,080 | 7.49 | 7.49 | 7.12 | 0 | 70,000 | -0.6 |