Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.90 | -5% | 51,789 | -300 | -0.0 |
16.90
18
17.10
|
2 tháng
(2024-09-23) |
-1 | -5.52% | 114,508 | -1,200 | -0.0 |
16.90
18.30
17.10
|
3 tháng
(2024-08-23) |
-0.90 | -5% | 1,200,008 | -6,300 | -0.1 |
16.90
21.70
17.10
|
6 tháng
(2024-05-27) |
-1.42 | -7.66% | 2,186,064 | -103,170 | -1.9 |
16.60
21.70
17.10
|
12 tháng
(2023-11-27) |
-3.39 | -16.55% | 4,437,454 | -168,380 | -3.2 |
16.60
21.70
17.10
|
24 tháng
(2022-12-02) |
8.06 | 89.19% | 41,066,955 | -416,830 | -9.2 |
8.65
22.84
17.10
|
36 tháng
(2021-12-07) |
0.92 | 5.72% | 64,866,720 | 403,240 | 16.8 |
6.41
22.84
17.10
|
60 tháng
(2019-12-18) |
12.75 | 292.84% | 191,205,793 | 406,270 | 16.6 |
3.75
22.84
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2018 |
6.10
|
11,810 | 6.40 | 6.40 | 6.10 | 3,800 | 0 | 0.1 | |
19/11/2018 |
6.40
|
3,800 | 6.00 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/11/2018 |
6.00
|
4,200 | 6.00 | 6.07 | 6.00 | 2,200 | 0 | 0.0 | |
15/11/2018 |
6.00
|
7,300 | 5.92 | 6.14 | 6.00 | 4,300 | 0 | 0.1 | |
14/11/2018 |
5.92
|
9,300 | 5.96 | 6.07 | 5.92 | 100 | 0 | 0.0 | |
13/11/2018 |
5.96
|
2,100 | 6.03 | 6.03 | 5.96 | 1,500 | 0 | 0.0 | |
12/11/2018 |
6.03
|
1,300 | 6.14 | 6.14 | 6.03 | 800 | 0 | 0.0 | |
09/11/2018 |
6.14
|
1,511 | 6.21 | 6.21 | 6.07 | 1,300 | 0 | 0.0 | |
08/11/2018 |
6.21
|
4,800 | 6.21 | 6.21 | 6.21 | 3,500 | 0 | 0.1 | |
07/11/2018 |
6.21
|
400 | 6.18 | 6.21 | 6.21 | 400 | 0 | 0.0 | |
06/11/2018 |
6.18
|
1,400 | 6.21 | 6.21 | 6.18 | 1,000 | 0 | 0.0 | |
05/11/2018 |
6.21
|
8,711 | 6.32 | 6.76 | 6.21 | 6,800 | 0 | 0.1 | |
02/11/2018 |
6.32
|
23,000 | 5.92 | 6.32 | 6.00 | 0 | 0 | 0 | |
01/11/2018 |
5.92
|
6,200 | 6.43 | 6.43 | 5.89 | 3,000 | 0 | 0.1 | |
31/10/2018 |
6.43
|
3,100 | 6.58 | 6.58 | 5.85 | 0 | 100 | -0.0 | |
30/10/2018 |
6.58
|
50,300 | 5.89 | 6.76 | 5.89 | 0 | 0 | 0 | |
29/10/2018 |
5.89
|
3,500 | 5.74 | 5.89 | 5.89 | 0 | 0 | 0 | |
26/10/2018 |
5.74
|
10,600 | 5.70 | 5.78 | 5.70 | 5,400 | 0 | 0.1 | |
25/10/2018 |
5.70
|
19,300 | 5.85 | 5.85 | 5.56 | 7,300 | 0 | 0.1 | |
24/10/2018 |
5.85
|
30,200 | 5.85 | 5.85 | 5.70 | 7,300 | 0 | 0.1 | |
23/10/2018 |
5.85
|
16,200 | 5.78 | 5.85 | 5.70 | 2,400 | 0 | 0.0 | |
22/10/2018 |
5.78
|
400 | 5.81 | 5.81 | 5.78 | 0 | 0 | 0 | |
19/10/2018: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
19/10/2018 |
5.81
|
3,100 | 5.81 | 5.89 | 5.81 | 0 | 0 | 0 | |
18/10/2018 |
5.81
|
4,200 | 5.78 | 5.81 | 5.78 | 3,200 | 0 | 0.1 | |
17/10/2018 |
5.78
|
4,000 | 5.78 | 5.81 | 5.78 | 800 | 0 | 0.0 | |
16/10/2018 |
5.78
|
2,300 | 5.68 | 5.78 | 5.78 | 1,500 | 0 | 0.0 | |
15/10/2018 |
5.68
|
9,900 | 6.08 | 6.08 | 5.68 | 0 | 0 | 0 | |
12/10/2018 |
6.08
|
36,310 | 5.68 | 6.08 | 5.41 | 6,900 | 0 | 0.1 | |
11/10/2018 |
5.68
|
30,300 | 5.98 | 5.98 | 5.64 | 0 | 0 | 0 | |
10/10/2018 |
5.98
|
20,400 | 5.95 | 5.98 | 5.74 | 6,600 | 0 | 0.1 | |
09/10/2018 |
5.95
|
9,800 | 5.95 | 5.95 | 5.88 | 2,300 | 0 | 0.0 | |
08/10/2018 |
5.95
|
8,500 | 5.98 | 5.98 | 5.95 | 0 | 0 | 0 | |
05/10/2018 |
5.98
|
9,000 | 5.95 | 5.98 | 5.95 | 5,800 | 0 | 0.1 | |
04/10/2018 |
5.95
|
20,300 | 5.85 | 6.02 | 5.95 | 0 | 0 | 0 | |
03/10/2018 |
5.85
|
8,700 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 | |
02/10/2018 |
5.95
|
5,500 | 5.91 | 5.95 | 5.91 | 0 | 0 | 0 | |
01/10/2018 |
5.91
|
5,005 | 5.91 | 5.98 | 5.91 | 0 | 0 | 0 | |
28/09/2018 |
5.91
|
4,600 | 5.98 | 5.98 | 5.88 | 0 | 0 | 0 | |
27/09/2018 |
5.98
|
30,300 | 5.91 | 5.98 | 5.71 | 6,700 | 0 | 0.1 | |
26/09/2018 |
5.91
|
26,724 | 5.95 | 6.02 | 5.88 | 0 | 0 | 0 | |
25/09/2018 |
5.95
|
1,100 | 5.91 | 5.95 | 5.91 | 900 | 0 | 0.0 | |
24/09/2018 |
5.91
|
3,700 | 5.91 | 5.95 | 5.91 | 2,900 | 0 | 0.1 | |
21/09/2018 |
5.91
|
4,000 | 6.02 | 6.02 | 5.91 | 1,700 | 0 | 0.0 | |
20/09/2018 |
6.02
|
1,710 | 5.91 | 6.02 | 5.98 | 0 | 0 | 0 | |
19/09/2018 |
5.91
|
600 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 | |
18/09/2018 |
5.98
|
450 | 5.91 | 5.98 | 5.98 | 400 | 0 | 0.0 | |
17/09/2018 |
5.91
|
1,400 | 5.98 | 5.98 | 5.88 | 1,200 | 0 | 0.0 | |
14/09/2018 |
5.98
|
1,200 | 5.85 | 5.98 | 5.98 | 0 | 0 | 0 | |
13/09/2018 |
5.85
|
1,130 | 5.95 | 5.95 | 5.85 | 900 | 0 | 0.0 | |
12/09/2018 |
5.95
|
4,856 | 5.95 | 5.95 | 5.95 | 4,600 | 0 | 0.1 | |
11/09/2018 |
5.95
|
2,600 | 5.91 | 5.95 | 5.95 | 2,100 | 0 | 0.0 | |
10/09/2018 |
5.91
|
1,300 | 5.95 | 5.95 | 5.91 | 1,200 | 0 | 0.0 | |
07/09/2018 |
5.95
|
700 | 5.85 | 5.95 | 5.95 | 0 | 0 | 0 | |
06/09/2018 |
5.85
|
4,100 | 6.02 | 6.02 | 5.85 | 3,600 | 0 | 0 | |
05/09/2018 |
6.02
|
6,000 | 5.95 | 6.02 | 5.85 | 1,500 | 0 | 0.0 | |
04/09/2018 |
5.95
|
4,000 | 5.91 | 6.08 | 5.95 | 3,100 | 0 | 0.1 | |
31/08/2018 |
5.91
|
1,900 | 5.91 | 5.98 | 5.91 | 0 | 0 | 0 | |
30/08/2018 |
5.91
|
2 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
29/08/2018 |
5.91
|
886 | 5.91 | 5.95 | 5.91 | 600 | 0 | 0.0 | |
28/08/2018 |
5.91
|
600 | 5.78 | 5.91 | 5.88 | 0 | 0 | 0 | |
27/08/2018 |
5.78
|
18,800 | 5.91 | 6.02 | 5.78 | 3,300 | 0 | 0.1 | |
24/08/2018 |
5.91
|
5,600 | 5.91 | 5.91 | 5.91 | 5,300 | 0 | 0.1 | |
23/08/2018 |
5.91
|
200 | 6.05 | 6.05 | 5.91 | 0 | 0 | 0 | |
22/08/2018 |
6.05
|
2,900 | 5.98 | 6.05 | 6.05 | 0 | 0 | 0 | |
21/08/2018 |
5.98
|
0 | 6.05 | 5.98 | 5.98 | 0 | 0 | 0 | |
20/08/2018 |
6.05
|
12,800 | 6.08 | 6.18 | 5.91 | 0 | 0 | 0 | |
17/08/2018 |
6.08
|
20,700 | 5.74 | 6.39 | 5.81 | 0 | 0 | 0 | |
16/08/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
15/08/2018 |
5.74
|
4,000 | 5.71 | 5.74 | 5.71 | 0 | 0 | 0 | |
14/08/2018 |
5.71
|
1,500 | 5.58 | 5.71 | 5.58 | 0 | 0 | 0 | |
13/08/2018 |
5.58
|
2,000 | 5.74 | 5.74 | 5.58 | 0 | 0 | 0 | |
10/08/2018 |
5.74
|
2,200 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 | |
09/08/2018 |
5.85
|
9,500 | 5.58 | 5.85 | 5.54 | 0 | 0 | 0 | |
08/08/2018 |
5.58
|
6,400 | 5.41 | 6.12 | 5.58 | 0 | 0 | 0 | |
07/08/2018 |
5.41
|
5,000 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
06/08/2018 |
5.41
|
1,000 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
03/08/2018 |
5.41
|
3,800 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
02/08/2018 |
5.41
|
1,300 | 5.44 | 5.44 | 5.41 | 0 | 0 | 0 | |
01/08/2018 |
5.44
|
200 | 5.51 | 5.51 | 5.44 | 0 | 0 | 0 | |
31/07/2018 |
5.51
|
10,305 | 5.41 | 5.58 | 5.41 | 0 | 0 | 0 | |
30/07/2018 |
5.41
|
16,000 | 5.41 | 5.41 | 5.37 | 0 | 0 | 0 | |
27/07/2018 |
5.41
|
12,500 | 5.47 | 5.47 | 5.41 | 0 | 0 | 0 | |
26/07/2018 |
5.47
|
8,100 | 5.41 | 5.47 | 5.41 | 0 | 0 | 0 | |
25/07/2018 |
5.41
|
10,200 | 5.41 | 5.54 | 5.41 | 0 | 0 | 0 | |
24/07/2018 |
5.41
|
3,000 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
23/07/2018 |
5.41
|
7,800 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
20/07/2018 |
5.41
|
900 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
19/07/2018 |
5.41
|
1,800 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
18/07/2018 |
5.41
|
14,200 | 5.41 | 5.54 | 5.41 | 0 | 0 | 0 | |
17/07/2018 |
5.41
|
1,000 | 5.51 | 5.51 | 5.41 | 0 | 0 | 0 | |
16/07/2018 |
5.51
|
800 | 5.41 | 5.51 | 5.37 | 0 | 0 | 0 | |
13/07/2018 |
5.41
|
2,700 | 5.41 | 5.41 | 5.37 | 0 | 0 | 0 | |
12/07/2018 |
5.41
|
5,200 | 5.41 | 5.41 | 5.37 | 0 | 0 | 0 | |
11/07/2018 |
5.41
|
10,000 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
10/07/2018 |
5.41
|
9,800 | 5.27 | 5.41 | 5.27 | 0 | 0 | 0 | |
09/07/2018 |
5.27
|
1,700 | 5.34 | 5.37 | 5.27 | 0 | 0 | 0 | |
06/07/2018 |
5.34
|
18,100 | 5.37 | 5.37 | 5.34 | 0 | 0 | 0 | |
05/07/2018 |
5.37
|
29,500 | 5.51 | 5.51 | 5.34 | 0 | 29,000 | -0.5 | |
04/07/2018 |
5.51
|
20,300 | 5.47 | 5.54 | 4.60 | 0 | 0 | 0 | |
03/07/2018 |
5.47
|
35,100 | 5.44 | 5.47 | 5.37 | 0 | 0 | 0 |