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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
6.90
|
30 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
26/04/2018 |
6.90
|
10 | 6.87 | 6.90 | 6.90 | 0 | 0 | 0 | |
24/04/2018 |
6.87
|
80 | 6.84 | 6.87 | 6.61 | 0 | 0 | 0 | |
23/04/2018 |
6.84
|
30 | 6.87 | 6.87 | 6.67 | 0 | 0 | 0 | |
20/04/2018 |
6.87
|
40 | 6.90 | 7.03 | 6.87 | 0 | 0 | 0 | |
19/04/2018 |
6.90
|
3,050 | 6.87 | 6.90 | 6.67 | 0 | 0 | 0 | |
18/04/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
17/04/2018 |
6.87
|
380 | 6.84 | 6.87 | 6.81 | 0 | 0 | 0 | |
16/04/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
13/04/2018 |
6.84
|
80 | 6.84 | 6.84 | 6.54 | 0 | 0 | 0 | |
12/04/2018 |
6.84
|
10 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
11/04/2018 |
6.84
|
210 | 6.84 | 6.84 | 6.61 | 0 | 130 | -0.0 | |
10/04/2018 |
6.84
|
1,420 | 6.74 | 6.87 | 6.74 | 0 | 0 | 0 | |
09/04/2018 |
6.74
|
1,050 | 6.84 | 6.84 | 6.45 | 0 | 0 | 0 | |
06/04/2018 |
6.84
|
1,640 | 6.87 | 6.87 | 6.54 | 0 | 0 | 0 | |
05/04/2018 |
6.87
|
5,120 | 6.87 | 6.94 | 6.54 | 0 | 0 | 0 | |
04/04/2018 |
6.87
|
6,790 | 7.03 | 7.10 | 6.64 | 0 | 6,730 | -0.1 | |
03/04/2018 |
7.03
|
10 | 6.87 | 7.03 | 7.03 | 0 | 0 | 0 | |
02/04/2018 |
6.87
|
520 | 7.20 | 7.20 | 6.74 | 0 | 0 | 0 | |
30/03/2018 |
7.20
|
14,980 | 6.87 | 7.20 | 6.87 | 0 | 0 | 0 | |
29/03/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
28/03/2018 |
6.87
|
150 | 6.87 | 6.87 | 6.87 | 130 | 0 | 0.0 | |
27/03/2018 |
6.87
|
140 | 6.87 | 6.87 | 6.87 | 100 | 0 | 0.0 | |
26/03/2018 |
6.87
|
2,410 | 6.84 | 6.87 | 6.84 | 0 | 0 | 0 | |
23/03/2018 |
6.84
|
80 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
22/03/2018 |
6.84
|
30 | 6.87 | 6.87 | 6.84 | 0 | 0 | 0 | |
21/03/2018 |
6.87
|
7,410 | 6.87 | 6.87 | 6.84 | 4,700 | 0 | 0.0 | |
20/03/2018 |
6.87
|
6,810 | 6.90 | 6.90 | 6.58 | 0 | 100 | -0.0 | |
19/03/2018 |
6.90
|
30 | 6.67 | 6.90 | 6.67 | 0 | 0 | 0 | |
16/03/2018 |
6.67
|
3,010 | 6.54 | 6.84 | 6.67 | 0 | 0 | 0 | |
15/03/2018 |
6.54
|
15,680 | 6.87 | 6.94 | 6.41 | 0 | 0 | 0 | |
14/03/2018 |
6.87
|
80 | 6.87 | 6.87 | 6.58 | 0 | 0 | 0 | |
13/03/2018 |
6.87
|
2,030 | 6.84 | 6.87 | 6.64 | 0 | 0 | 0 | |
12/03/2018 |
6.84
|
1,630 | 6.54 | 6.94 | 6.54 | 0 | 0 | 0 | |
09/03/2018 |
6.54
|
610 | 6.87 | 6.94 | 6.54 | 0 | 0 | 0 | |
08/03/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
07/03/2018 |
6.87
|
7,850 | 6.58 | 6.87 | 6.54 | 0 | 0 | 0 | |
06/03/2018 |
6.58
|
10 | 6.97 | 6.97 | 6.58 | 0 | 0 | 0 | |
05/03/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
02/03/2018 |
6.97
|
5,850 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
01/03/2018 |
6.97
|
11,030 | 7.00 | 7.00 | 6.87 | 0 | 0 | 0 | |
28/02/2018 |
7.00
|
15,020 | 7.07 | 7.07 | 6.67 | 0 | 0 | 0 | |
27/02/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
26/02/2018 |
7.07
|
16,010 | 7.07 | 7.07 | 6.87 | 0 | 0 | 0 | |
23/02/2018 |
7.07
|
4,410 | 7.13 | 7.13 | 7.07 | 500 | 0 | 0.0 | |
22/02/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
21/02/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/02/2018 |
7.13
|
11,600 | 6.84 | 7.17 | 7.13 | 0 | 0 | 0 | |
13/02/2018 |
6.84
|
15,320 | 6.81 | 6.84 | 6.68 | 0 | 0 | 0 | |
12/02/2018 |
6.81
|
360 | 6.65 | 6.84 | 6.68 | 0 | 0 | 0 | |
09/02/2018 |
6.65
|
20 | 6.37 | 6.74 | 6.65 | 0 | 0 | 0 | |
08/02/2018 |
6.37
|
830 | 6.84 | 7.18 | 6.37 | 0 | 300 | -0.0 | |
07/02/2018 |
6.84
|
1,800 | 6.81 | 6.87 | 6.49 | 0 | 0 | 0 | |
06/02/2018 |
6.81
|
1,020 | 6.84 | 6.84 | 6.37 | 0 | 0 | 0 | |
05/02/2018 |
6.84
|
10 | 6.53 | 6.84 | 6.84 | 0 | 0 | 0 | |
02/02/2018 |
6.53
|
3,540 | 6.16 | 6.56 | 6.16 | 0 | 3,360 | -0.0 | |
01/02/2018 |
6.16
|
8,410 | 6.46 | 6.68 | 6.02 | 0 | 7,150 | -0.1 | |
31/01/2018 |
6.46
|
20 | 6.40 | 6.53 | 6.46 | 0 | 0 | 0 | |
30/01/2018 |
6.40
|
2,480 | 6.40 | 6.43 | 6.24 | 1,010 | 0 | 0.0 | |
29/01/2018 |
6.40
|
1,710 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 | |
26/01/2018 |
6.43
|
6,680 | 6.62 | 6.62 | 6.18 | 0 | 0 | 0 | |
25/01/2018 |
6.62
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/01/2018 |
6.62
|
10 | 6.37 | 6.62 | 6.62 | 0 | 0 | 0 | |
19/01/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
18/01/2018 |
6.37
|
4,920 | 6.40 | 6.40 | 6.24 | 0 | 0 | 0 | |
17/01/2018 |
6.40
|
260 | 6.40 | 6.59 | 6.37 | 0 | 0 | 0 | |
16/01/2018 |
6.40
|
120 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 | |
15/01/2018 |
6.43
|
3,550 | 6.31 | 6.46 | 6.24 | 3,500 | 0 | 0.0 | |
12/01/2018 |
6.31
|
3,260 | 5.99 | 6.37 | 6.03 | 0 | 0 | 0 | |
11/01/2018 |
5.99
|
3,370 | 6.40 | 6.40 | 5.99 | 0 | 0 | 0 | |
10/01/2018 |
6.40
|
520 | 6.46 | 6.46 | 6.18 | 0 | 0 | 0 | |
09/01/2018 |
6.46
|
80 | 6.49 | 6.49 | 6.07 | 0 | 0 | 0 | |
08/01/2018 |
6.49
|
540 | 6.53 | 6.53 | 6.08 | 0 | 0 | 0 | |
05/01/2018 |
6.53
|
490 | 6.24 | 6.53 | 5.95 | 0 | 0 | 0 | |
04/01/2018 |
6.24
|
260 | 6.24 | 6.59 | 6.24 | 0 | 0 | 0 | |
03/01/2018 |
6.24
|
280 | 6.46 | 6.46 | 6.24 | 150 | 0 | 0.0 | |
02/01/2018 |
6.46
|
80 | 6.46 | 6.49 | 6.03 | 0 | 0 | 0 | |
29/12/2017 |
6.46
|
70 | 6.62 | 6.62 | 6.18 | 10 | 0 | 0.0 | |
28/12/2017 |
6.62
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/12/2017 |
6.62
|
2,000 | 6.19 | 6.62 | 5.93 | 0 | 0 | 0 | |
26/12/2017 |
6.19
|
10 | 6.62 | 6.62 | 6.19 | 0 | 0 | 0 | |
25/12/2017 |
6.62
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/12/2017 |
6.62
|
10 | 6.43 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/12/2017 |
6.43
|
10 | 6.06 | 6.43 | 6.43 | 0 | 0 | 0 | |
20/12/2017 |
6.06
|
10 | 6.49 | 6.49 | 6.06 | 0 | 0 | 0 | |
19/12/2017 |
6.49
|
560 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 | |
18/12/2017 |
6.49
|
6,360 | 6.43 | 6.49 | 6.03 | 0 | 0 | 0 | |
15/12/2017 |
6.43
|
120 | 6.46 | 6.46 | 6.43 | 0 | 0 | 0 | |
14/12/2017 |
6.46
|
10 | 6.37 | 6.46 | 6.46 | 0 | 0 | 0 | |
13/12/2017 |
6.37
|
5,260 | 6.37 | 6.37 | 6.24 | 0 | 0 | 0 | |
12/12/2017 |
6.37
|
220 | 6.24 | 6.37 | 6.14 | 0 | 0 | 0 | |
11/12/2017 |
6.24
|
2,090 | 6.40 | 6.40 | 6.04 | 0 | 0 | 0 | |
08/12/2017 |
6.40
|
7,210 | 6.37 | 6.40 | 6.37 | 0 | 0 | 0 | |
07/12/2017 |
6.37
|
2,000 | 6.49 | 6.49 | 6.34 | 0 | 0 | 0 | |
06/12/2017 |
6.49
|
3,010 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 | |
05/12/2017 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
04/12/2017 |
6.49
|
9,370 | 6.53 | 6.53 | 6.12 | 0 | 0 | 0 | |
01/12/2017 |
6.53
|
2,330 | 6.53 | 6.53 | 6.12 | 0 | 0 | 0 | |
30/11/2017 |
6.53
|
40 | 6.56 | 6.56 | 6.12 | 0 | 0 | 0 | |
29/11/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
28/11/2017 |
6.56
|
510 | 6.56 | 6.56 | 6.24 | 0 | 0 | 0 |